Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
13.95
-0.89 (-6.00%)
At close: Mar 28, 2025, 4:00 PM
14.11
+0.16 (1.13%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.50 | 15.00 | 13.66 | 13.95 | 13.95 | -6.00% | 268,439 |
| Mar 27, 2025 | 13.13 | 16.22 | 13.00 | 14.84 | 14.84 | 22.64% | 783,327 |
| Mar 26, 2025 | 11.90 | 12.59 | 11.72 | 12.10 | 12.10 | 3.07% | 223,344 |
| Mar 25, 2025 | 11.88 | 12.18 | 11.60 | 11.74 | 11.74 | -1.43% | 80,792 |
| Mar 24, 2025 | 11.88 | 12.07 | 11.65 | 11.91 | 11.91 | 2.50% | 92,293 |
| Mar 21, 2025 | 11.76 | 12.14 | 11.01 | 11.62 | 11.62 | -3.33% | 184,464 |
| Mar 20, 2025 | 13.88 | 13.92 | 11.41 | 12.02 | 12.02 | -12.39% | 496,102 |
| Mar 19, 2025 | 12.72 | 13.98 | 12.28 | 13.72 | 13.72 | 6.36% | 254,219 |
| Mar 18, 2025 | 12.94 | 13.28 | 12.13 | 12.90 | 12.90 | 1.98% | 174,488 |
| Mar 17, 2025 | 12.39 | 13.16 | 11.86 | 12.65 | 12.65 | 7.02% | 381,585 |
| Mar 14, 2025 | 10.04 | 12.00 | 9.96 | 11.82 | 11.82 | 20.24% | 330,685 |
| Mar 13, 2025 | 10.26 | 10.68 | 9.81 | 9.83 | 9.83 | -4.10% | 121,625 |
| Mar 12, 2025 | 10.15 | 10.55 | 9.98 | 10.25 | 10.25 | 1.59% | 78,571 |
| Mar 11, 2025 | 9.43 | 10.10 | 9.43 | 10.09 | 10.09 | 8.49% | 114,677 |
| Mar 10, 2025 | 9.80 | 9.90 | 9.13 | 9.30 | 9.30 | -5.68% | 52,058 |
| Mar 7, 2025 | 9.46 | 10.15 | 9.46 | 9.86 | 9.86 | 2.49% | 79,664 |
| Mar 6, 2025 | 10.08 | 10.76 | 9.40 | 9.62 | 9.62 | -1.54% | 191,406 |
| Mar 5, 2025 | 9.71 | 10.19 | 9.57 | 9.77 | 9.77 | 9.53% | 192,583 |
| Mar 4, 2025 | 8.87 | 9.79 | 8.31 | 8.92 | 8.92 | 26.17% | 758,115 |
| Mar 3, 2025 | 9.61 | 10.30 | 7.00 | 7.07 | 7.07 | -27.56% | 378,170 |
| Feb 28, 2025 | 9.55 | 9.79 | 9.33 | 9.76 | 9.76 | -0.51% | 70,157 |
| Feb 27, 2025 | 9.72 | 9.94 | 9.36 | 9.81 | 9.81 | 0.93% | 81,677 |
| Feb 26, 2025 | 9.08 | 9.89 | 9.08 | 9.72 | 9.72 | 7.05% | 73,271 |
| Feb 25, 2025 | 9.39 | 9.54 | 8.60 | 9.08 | 9.08 | -4.22% | 173,486 |
| Feb 24, 2025 | 9.82 | 9.87 | 9.03 | 9.48 | 9.48 | -4.63% | 168,924 |
| Feb 21, 2025 | 10.50 | 10.56 | 9.82 | 9.94 | 9.94 | -4.15% | 207,498 |
| Feb 20, 2025 | 10.50 | 10.52 | 10.02 | 10.37 | 10.37 | -0.96% | 97,562 |
| Feb 19, 2025 | 10.15 | 10.51 | 10.00 | 10.47 | 10.47 | 3.46% | 116,259 |
| Feb 18, 2025 | 10.08 | 10.22 | 9.55 | 10.12 | 10.12 | - | 88,299 |
| Feb 14, 2025 | 9.96 | 10.50 | 9.77 | 10.12 | 10.12 | 1.71% | 158,582 |
| Feb 13, 2025 | 9.92 | 10.00 | 9.53 | 9.95 | 9.95 | 0.20% | 77,173 |
| Feb 12, 2025 | 9.50 | 10.15 | 9.48 | 9.93 | 9.93 | 7.00% | 244,149 |
| Feb 11, 2025 | 9.20 | 9.57 | 8.72 | 9.28 | 9.28 | 2.77% | 97,661 |
| Feb 10, 2025 | 8.98 | 9.35 | 8.85 | 9.03 | 9.03 | 5.99% | 109,507 |
| Feb 7, 2025 | 9.67 | 9.80 | 8.27 | 8.52 | 8.52 | -13.94% | 214,496 |
| Feb 6, 2025 | 8.29 | 10.19 | 8.10 | 9.90 | 9.90 | 20.15% | 388,593 |
| Feb 5, 2025 | 8.15 | 8.25 | 7.88 | 8.24 | 8.24 | 1.10% | 72,305 |
| Feb 4, 2025 | 8.16 | 8.26 | 7.98 | 8.15 | 8.15 | 0.87% | 63,519 |
| Feb 3, 2025 | 7.70 | 8.13 | 7.67 | 8.08 | 8.08 | 4.94% | 28,022 |
| Jan 31, 2025 | 8.14 | 8.17 | 7.67 | 7.70 | 7.70 | -5.29% | 19,468 |
| Jan 30, 2025 | 8.02 | 8.14 | 7.91 | 8.13 | 8.13 | 2.39% | 39,632 |
| Jan 29, 2025 | 7.62 | 7.95 | 7.62 | 7.94 | 7.94 | 1.79% | 45,203 |
| Jan 28, 2025 | 7.85 | 8.02 | 7.59 | 7.80 | 7.80 | -0.64% | 30,055 |
| Jan 27, 2025 | 8.27 | 8.39 | 7.76 | 7.85 | 7.85 | -6.88% | 79,250 |
| Jan 24, 2025 | 7.77 | 8.49 | 7.77 | 8.43 | 8.43 | 8.49% | 202,809 |
| Jan 23, 2025 | 8.00 | 8.10 | 7.70 | 7.77 | 7.77 | -4.55% | 108,227 |
| Jan 22, 2025 | 7.20 | 8.16 | 7.20 | 8.14 | 8.14 | 13.37% | 197,188 |
| Jan 21, 2025 | 7.20 | 7.40 | 7.12 | 7.18 | 7.18 | -1.64% | 54,819 |
| Jan 17, 2025 | 7.32 | 7.47 | 7.15 | 7.30 | 7.30 | 1.25% | 44,988 |
| Jan 16, 2025 | 7.07 | 7.45 | 7.03 | 7.21 | 7.21 | 0.28% | 48,617 |