NIP Group Inc. - American Depositary Shares (NIPG)

Historical Prices For NIP Group Inc. - American Depositary Shares (NIPG)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	1.33	1.52	1.33	1.44	19,430	1.44
11/19/2025	1.42	1.49	1.34	1.35	50,394	1.35
11/18/2025	1.50	1.54	1.44	1.46	30,536	1.46
11/17/2025	1.50	1.56	1.46	1.46	43,680	1.46
11/14/2025	1.44	1.55	1.39	1.48	51,042	1.48
11/13/2025	1.49	1.56	1.42	1.44	53,726	1.44
11/12/2025	1.61	1.61	1.49	1.49	32,483	1.49
11/11/2025	1.55	1.59	1.51	1.59	17,701	1.59
11/10/2025	1.56	1.59	1.50	1.57	13,004	1.57
11/07/2025	1.51	1.58	1.49	1.50	22,292	1.50
11/06/2025	1.60	1.61	1.50	1.51	41,587	1.51
11/05/2025	1.69	1.73	1.60	1.61	39,095	1.61
11/04/2025	1.67	1.69	1.50	1.69	68,101	1.69
11/03/2025	1.67	1.71	1.47	1.71	420,763	1.71
10/31/2025	1.56	1.67	1.56	1.58	25,785	1.58
10/30/2025	1.60	1.63	1.57	1.58	38,791	1.58
10/29/2025	1.67	1.70	1.61	1.66	30,360	1.66
10/28/2025	1.67	1.70	1.67	1.70	14,638	1.70
10/27/2025	1.55	1.74	1.55	1.64	113,518	1.64
10/24/2025	1.49	1.59	1.48	1.58	23,449	1.58
10/23/2025	1.53	1.53	1.47	1.49	71,954	1.49
10/22/2025	1.50	1.56	1.46	1.46	28,769	1.46
10/21/2025	1.50	1.51	1.45	1.45	35,864	1.45
10/20/2025	1.47	1.50	1.47	1.49	77,913	1.49
10/17/2025	1.50	1.52	1.46	1.47	91,579	1.47
10/16/2025	1.56	1.59	1.56	1.57	37,196	1.57
10/15/2025	1.66	1.66	1.57	1.58	21,196	1.58
10/14/2025	1.55	1.60	1.52	1.60	86,103	1.60
10/13/2025	1.62	1.72	1.54	1.60	126,006	1.60
10/10/2025	1.75	1.75	1.55	1.57	114,007	1.57
10/09/2025	1.70	1.77	1.70	1.71	57,242	1.71
10/08/2025	1.66	1.77	1.66	1.77	52,574	1.77
10/07/2025	1.74	1.75	1.70	1.71	64,991	1.71
10/06/2025	1.75	1.80	1.75	1.76	38,926	1.76
10/03/2025	1.73	1.80	1.70	1.73	56,173	1.73
10/02/2025	1.75	1.80	1.72	1.80	57,169	1.80
10/01/2025	1.73	1.80	1.72	1.75	61,307	1.75
9/30/2025	1.79	1.80	1.73	1.73	75,150	1.73
9/29/2025	1.70	1.80	1.70	1.79	22,414	1.79
9/26/2025	1.70	1.75	1.70	1.72	31,809	1.72
9/25/2025	1.74	1.76	1.70	1.71	37,119	1.71
9/24/2025	1.75	1.79	1.73	1.75	22,875	1.75
9/23/2025	1.74	1.85	1.73	1.76	59,896	1.76
9/22/2025	1.88	1.88	1.75	1.75	199,684	1.75
9/19/2025	1.89	1.90	1.82	1.87	51,053	1.87
9/18/2025	1.86	1.92	1.85	1.86	84,650	1.86
9/17/2025	1.87	1.97	1.84	1.94	74,613	1.94
9/16/2025	1.83	1.97	1.83	1.95	76,006	1.95
9/15/2025	1.86	1.88	1.78	1.87	130,334	1.87
9/12/2025	1.93	1.95	1.83	1.85	134,525	1.85
9/11/2025	2.00	2.00	1.86	1.92	91,513	1.92
9/10/2025	2.06	2.10	1.85	1.94	93,378	1.94
9/09/2025	2.05	2.25	1.81	1.99	587,457	1.99
9/08/2025	1.99	2.05	1.95	1.96	41,914	1.96
9/05/2025	1.99	2.02	1.90	2.00	103,485	2.00
9/04/2025	1.90	2.05	1.90	1.99	100,495	1.99
9/03/2025	1.97	2.00	1.90	1.90	43,955	1.90
9/02/2025	2.04	2.05	1.99	1.99	57,286	1.99
8/29/2025	1.91	2.00	1.91	2.00	88,353	2.00
8/28/2025	2.06	2.06	1.89	1.90	84,181	1.90
8/27/2025	2.11	2.16	2.02	2.07	90,312	2.07
8/26/2025	2.16	2.25	2.09	2.10	124,068	2.10
8/25/2025	2.04	2.15	1.99	2.14	172,218	2.14
8/22/2025	2.00	2.09	1.95	2.04	57,161	2.04