Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
6.20
-0.13 (-2.05%)
Dec 26, 2025, 4:00 PM EST - Market closed
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.29 | 6.35 | 6.10 | 6.20 | 6.20 | -2.05% | 67,605 |
| Dec 24, 2025 | 6.39 | 6.39 | 6.16 | 6.33 | 6.33 | -4.09% | 191,908 |
| Dec 23, 2025 | 6.60 | 6.67 | 6.45 | 6.60 | 6.60 | -1.05% | 46,955 |
| Dec 22, 2025 | 6.68 | 6.72 | 6.58 | 6.67 | 6.67 | 0.76% | 75,524 |
| Dec 19, 2025 | 6.78 | 6.84 | 6.53 | 6.62 | 6.62 | -1.49% | 76,384 |
| Dec 18, 2025 | 6.50 | 6.75 | 6.40 | 6.72 | 6.72 | 4.35% | 75,852 |
| Dec 17, 2025 | 6.59 | 6.59 | 6.40 | 6.44 | 6.44 | -1.83% | 76,295 |
| Dec 16, 2025 | 6.64 | 6.67 | 6.47 | 6.56 | 6.56 | -0.15% | 48,899 |
| Dec 15, 2025 | 6.94 | 6.94 | 6.53 | 6.57 | 6.57 | -5.74% | 100,158 |
| Dec 12, 2025 | 6.75 | 7.08 | 6.75 | 6.97 | 6.97 | 3.57% | 123,250 |
| Dec 11, 2025 | 6.74 | 6.81 | 6.60 | 6.73 | 6.73 | -0.15% | 67,507 |
| Dec 10, 2025 | 6.85 | 6.91 | 6.71 | 6.74 | 6.74 | -2.60% | 104,988 |
| Dec 9, 2025 | 6.84 | 7.07 | 6.72 | 6.92 | 6.92 | -1.00% | 148,879 |
| Dec 8, 2025 | 7.20 | 7.20 | 6.92 | 6.99 | 6.99 | -2.92% | 96,145 |
| Dec 5, 2025 | 7.12 | 7.32 | 7.12 | 7.20 | 7.20 | 0.42% | 86,580 |
| Dec 4, 2025 | 6.99 | 7.18 | 6.98 | 7.17 | 7.17 | 3.31% | 80,551 |
| Dec 3, 2025 | 6.77 | 6.95 | 6.70 | 6.94 | 6.94 | 2.66% | 97,046 |
| Dec 2, 2025 | 6.73 | 6.96 | 6.52 | 6.76 | 6.76 | 0.45% | 229,088 |
| Dec 1, 2025 | 6.51 | 6.83 | 6.32 | 6.73 | 6.73 | -5.61% | 402,046 |
| Nov 28, 2025 | 7.12 | 7.39 | 6.89 | 7.13 | 7.13 | -0.97% | 95,439 |
| Nov 26, 2025 | 7.26 | 7.46 | 7.11 | 7.20 | 7.20 | -2.83% | 156,402 |
| Nov 25, 2025 | 7.24 | 7.54 | 6.96 | 7.41 | 7.41 | 2.63% | 3,501,936 |
| Nov 24, 2025 | 7.50 | 8.01 | 7.21 | 7.22 | 7.22 | -2.96% | 142,242 |
| Nov 21, 2025 | 7.51 | 7.74 | 6.88 | 7.44 | 7.44 | -3.00% | 121,642 |
| Nov 20, 2025 | 8.22 | 8.58 | 7.35 | 7.67 | 7.67 | -4.84% | 132,782 |
| Nov 19, 2025 | 8.51 | 8.56 | 7.84 | 8.06 | 8.06 | -7.04% | 90,613 |
| Nov 18, 2025 | 8.83 | 8.83 | 8.60 | 8.67 | 8.67 | -0.69% | 27,729 |
| Nov 17, 2025 | 8.98 | 9.01 | 8.66 | 8.73 | 8.73 | 0.11% | 36,869 |
| Nov 14, 2025 | 8.91 | 9.01 | 8.64 | 8.72 | 8.72 | -1.80% | 53,142 |
| Nov 13, 2025 | 9.18 | 9.37 | 8.84 | 8.88 | 8.88 | -3.06% | 44,823 |
| Nov 12, 2025 | 9.26 | 9.40 | 9.02 | 9.16 | 9.16 | -1.93% | 23,682 |
| Nov 11, 2025 | 9.23 | 9.52 | 9.18 | 9.34 | 9.34 | -0.21% | 65,893 |
| Nov 10, 2025 | 9.20 | 9.76 | 9.20 | 9.36 | 9.36 | 3.77% | 56,073 |
| Nov 7, 2025 | 8.80 | 9.03 | 8.65 | 9.02 | 9.02 | 2.27% | 39,640 |
| Nov 6, 2025 | 8.85 | 9.00 | 8.74 | 8.82 | 8.82 | -1.56% | 25,193 |
| Nov 5, 2025 | 8.98 | 9.09 | 8.83 | 8.96 | 8.96 | 1.24% | 35,420 |
| Nov 4, 2025 | 9.16 | 9.26 | 8.81 | 8.85 | 8.85 | -5.65% | 59,591 |
| Nov 3, 2025 | 9.54 | 9.65 | 9.08 | 9.38 | 9.38 | -0.74% | 83,794 |
| Oct 31, 2025 | 8.90 | 9.56 | 8.90 | 9.45 | 9.45 | 9.63% | 155,729 |
| Oct 30, 2025 | 8.70 | 8.80 | 8.36 | 8.62 | 8.62 | 0.35% | 57,130 |
| Oct 29, 2025 | 9.10 | 9.38 | 8.51 | 8.59 | 8.59 | -4.13% | 162,620 |
| Oct 28, 2025 | 10.03 | 10.06 | 8.82 | 8.96 | 8.96 | -10.40% | 343,947 |
| Oct 27, 2025 | 10.21 | 10.39 | 10.00 | 10.00 | 10.00 | -0.70% | 48,101 |
| Oct 24, 2025 | 10.00 | 10.27 | 10.00 | 10.07 | 10.07 | 1.72% | 53,628 |
| Oct 23, 2025 | 9.89 | 10.07 | 9.84 | 9.90 | 9.90 | 0.10% | 26,756 |
| Oct 22, 2025 | 10.00 | 10.09 | 9.62 | 9.89 | 9.89 | -0.80% | 26,014 |
| Oct 21, 2025 | 9.71 | 10.23 | 9.64 | 9.97 | 9.97 | 1.94% | 44,606 |
| Oct 20, 2025 | 9.47 | 9.94 | 9.42 | 9.78 | 9.78 | 1.35% | 151,406 |
| Oct 17, 2025 | 9.81 | 9.81 | 9.47 | 9.65 | 9.65 | -0.62% | 32,926 |
| Oct 16, 2025 | 10.20 | 10.30 | 9.57 | 9.71 | 9.71 | -3.48% | 92,847 |