Jiayin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	6.39	6.63	6.35	6.45	6.45	-0.46%	77,189
Feb 27, 2026	6.53	6.58	6.40	6.48	6.48	-2.11%	36,841
Feb 26, 2026	6.64	6.66	6.52	6.62	6.62	-0.90%	31,979
Feb 25, 2026	6.62	6.70	6.51	6.68	6.68	1.52%	57,169
Feb 24, 2026	6.40	6.65	6.40	6.58	6.58	2.81%	25,236
Feb 23, 2026	6.65	6.65	6.24	6.40	6.40	-2.29%	54,377
Feb 20, 2026	6.32	6.60	6.22	6.55	6.55	2.50%	52,336
Feb 19, 2026	6.40	6.58	6.21	6.39	6.39	-	44,222
Feb 18, 2026	6.15	6.39	6.00	6.39	6.39	3.90%	38,454
Feb 17, 2026	6.20	6.23	5.90	6.15	6.15	-1.28%	73,217
Feb 13, 2026	6.21	6.53	6.12	6.23	6.23	-0.48%	58,477
Feb 12, 2026	6.33	6.50	6.03	6.26	6.26	-1.11%	54,609
Feb 11, 2026	6.38	6.41	6.07	6.33	6.33	-0.78%	53,089
Feb 10, 2026	6.56	6.63	6.34	6.38	6.38	-2.60%	27,370
Feb 9, 2026	6.31	6.56	6.22	6.55	6.55	3.48%	30,645
Feb 6, 2026	6.04	6.51	6.04	6.33	6.33	4.80%	36,431
Feb 5, 2026	6.45	6.50	5.81	6.04	6.04	-6.21%	290,689
Feb 4, 2026	6.51	6.64	6.15	6.44	6.44	-1.08%	102,626
Feb 3, 2026	6.65	6.77	6.35	6.51	6.51	-1.81%	151,906
Feb 2, 2026	6.55	6.80	6.45	6.63	6.63	0.45%	83,758
Jan 30, 2026	6.81	6.90	6.45	6.60	6.60	-4.07%	76,508
Jan 29, 2026	7.00	7.05	6.60	6.88	6.88	-1.29%	105,272
Jan 28, 2026	7.13	7.20	6.93	6.97	6.97	-2.38%	65,345
Jan 27, 2026	6.97	7.18	6.93	7.14	7.14	3.03%	77,249
Jan 26, 2026	7.05	7.11	6.88	6.93	6.93	-1.56%	108,215
Jan 23, 2026	7.05	7.13	6.87	7.04	7.04	-0.42%	43,998
Jan 22, 2026	6.92	7.13	6.89	7.07	7.07	2.91%	92,501
Jan 21, 2026	6.69	6.87	6.61	6.87	6.87	2.23%	30,630
Jan 20, 2026	6.68	6.80	6.52	6.72	6.72	-1.03%	91,060
Jan 16, 2026	7.00	7.04	6.75	6.79	6.79	-3.14%	45,869
Jan 15, 2026	6.75	7.10	6.65	7.01	7.01	4.01%	72,296
Jan 14, 2026	6.90	7.06	6.65	6.74	6.74	-3.71%	59,913
Jan 13, 2026	7.15	7.23	6.88	7.00	7.00	-0.57%	80,596
Jan 12, 2026	6.92	7.24	6.86	7.04	7.04	1.73%	74,419
Jan 9, 2026	6.76	6.94	6.70	6.92	6.92	2.22%	83,147
Jan 8, 2026	6.66	6.84	6.51	6.77	6.77	1.50%	57,434
Jan 7, 2026	6.52	6.77	6.45	6.67	6.67	2.14%	80,040
Jan 6, 2026	6.66	6.69	6.32	6.53	6.53	-0.76%	61,884
Jan 5, 2026	6.12	6.71	6.12	6.58	6.58	9.30%	123,237
Jan 2, 2026	5.95	6.19	5.86	6.02	6.02	3.79%	82,449
Dec 31, 2025	5.80	5.88	5.73	5.80	5.80	-2.68%	126,650
Dec 30, 2025	5.91	6.13	5.86	5.96	5.96	2.23%	148,403
Dec 29, 2025	6.13	6.13	5.80	5.83	5.83	-5.97%	249,334
Dec 26, 2025	6.29	6.35	6.10	6.20	6.20	-2.05%	68,174
Dec 24, 2025	6.39	6.39	6.16	6.33	6.33	-4.09%	192,035
Dec 23, 2025	6.60	6.67	6.45	6.60	6.60	-1.05%	47,163
Dec 22, 2025	6.68	6.72	6.58	6.67	6.67	0.76%	75,598
Dec 19, 2025	6.78	6.84	6.53	6.62	6.62	-1.49%	76,464
Dec 18, 2025	6.50	6.75	6.40	6.72	6.72	4.35%	76,730
Dec 17, 2025	6.59	6.59	6.40	6.44	6.44	-1.83%	76,652