Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
11.60
-0.63 (-5.15%)
At close: Sep 5, 2025, 4:00 PM
11.49
-0.11 (-0.95%)
After-hours: Sep 5, 2025, 7:32 PM EDT
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.00 | 12.00 | 11.21 | 11.60 | 11.60 | -5.15% | 169,736 |
| Sep 4, 2025 | 12.19 | 12.52 | 12.05 | 12.23 | 12.23 | -1.13% | 19,527 |
| Sep 3, 2025 | 12.40 | 12.63 | 12.20 | 12.37 | 12.37 | 0.20% | 65,791 |
| Sep 2, 2025 | 12.52 | 12.73 | 11.90 | 12.35 | 12.35 | -1.87% | 193,286 |
| Aug 29, 2025 | 13.19 | 13.19 | 12.50 | 12.58 | 12.58 | -4.55% | 158,017 |
| Aug 28, 2025 | 13.65 | 13.65 | 12.60 | 13.18 | 13.18 | -2.30% | 225,257 |
| Aug 27, 2025 | 13.67 | 14.01 | 12.93 | 13.49 | 13.49 | -1.89% | 50,648 |
| Aug 26, 2025 | 14.31 | 14.31 | 13.55 | 13.75 | 13.75 | -3.44% | 76,663 |
| Aug 25, 2025 | 14.25 | 14.70 | 14.18 | 14.24 | 14.24 | 1.06% | 89,223 |
| Aug 22, 2025 | 13.30 | 14.28 | 13.30 | 14.09 | 14.09 | 6.10% | 110,927 |
| Aug 21, 2025 | 12.01 | 13.41 | 12.01 | 13.28 | 13.28 | 8.41% | 115,329 |
| Aug 20, 2025 | 12.84 | 12.84 | 11.60 | 12.25 | 12.25 | -4.60% | 360,823 |
| Aug 19, 2025 | 13.11 | 13.22 | 12.51 | 12.84 | 12.84 | -1.38% | 195,666 |
| Aug 18, 2025 | 13.55 | 13.64 | 12.93 | 13.02 | 13.02 | -3.77% | 67,102 |
| Aug 15, 2025 | 13.36 | 13.75 | 13.09 | 13.53 | 13.53 | 2.04% | 69,195 |
| Aug 14, 2025 | 12.99 | 13.31 | 12.94 | 13.26 | 13.26 | -0.38% | 37,323 |
| Aug 13, 2025 | 13.56 | 13.65 | 13.14 | 13.31 | 13.31 | -1.84% | 52,982 |
| Aug 12, 2025 | 12.50 | 13.62 | 12.40 | 13.56 | 13.56 | 9.35% | 329,094 |
| Aug 11, 2025 | 12.31 | 12.87 | 12.00 | 12.40 | 12.40 | 0.16% | 79,042 |
| Aug 8, 2025 | 12.79 | 12.95 | 12.36 | 12.38 | 12.38 | -2.67% | 56,943 |
| Aug 7, 2025 | 12.95 | 13.13 | 12.66 | 12.72 | 12.72 | - | 66,661 |
| Aug 6, 2025 | 13.05 | 13.05 | 12.72 | 12.72 | 12.72 | -2.30% | 34,254 |
| Aug 5, 2025 | 12.95 | 13.21 | 12.73 | 13.02 | 13.02 | 1.88% | 54,415 |
| Aug 4, 2025 | 13.10 | 13.30 | 12.62 | 12.78 | 12.78 | -2.29% | 92,410 |
| Aug 1, 2025 | 13.14 | 13.18 | 12.59 | 13.08 | 13.08 | -1.95% | 70,888 |
| Jul 31, 2025 | 13.69 | 13.82 | 13.25 | 13.34 | 13.34 | -1.26% | 85,658 |
| Jul 30, 2025 | 13.98 | 14.64 | 13.51 | 13.51 | 13.51 | -4.32% | 55,773 |
| Jul 29, 2025 | 14.30 | 14.66 | 13.91 | 14.12 | 14.12 | -1.26% | 93,537 |
| Jul 28, 2025 | 14.59 | 15.20 | 14.20 | 14.30 | 14.30 | -3.77% | 104,557 |
| Jul 25, 2025 | 15.90 | 15.90 | 13.06 | 14.86 | 14.86 | -6.19% | 342,489 |
| Jul 24, 2025 | 16.49 | 16.85 | 15.65 | 15.84 | 15.84 | -3.36% | 83,042 |
| Jul 23, 2025 | 16.30 | 16.68 | 16.20 | 16.39 | 16.39 | 1.55% | 28,409 |
| Jul 22, 2025 | 16.39 | 16.41 | 15.73 | 16.14 | 16.14 | -1.94% | 49,159 |
| Jul 21, 2025 | 16.66 | 16.74 | 16.09 | 16.46 | 16.46 | -2.02% | 140,193 |
| Jul 18, 2025 | 16.94 | 17.17 | 16.80 | 16.80 | 16.80 | -0.83% | 33,004 |
| Jul 17, 2025 | 17.08 | 17.31 | 16.62 | 16.94 | 16.94 | -0.35% | 67,098 |
| Jul 16, 2025 | 17.57 | 17.72 | 16.90 | 17.00 | 17.00 | -4.17% | 60,497 |
| Jul 15, 2025 | 17.29 | 17.87 | 17.03 | 17.74 | 17.74 | 3.14% | 118,129 |
| Jul 14, 2025 | 16.14 | 17.39 | 16.14 | 17.20 | 17.20 | -3.48% | 123,357 |
| Jul 11, 2025 | 18.35 | 18.35 | 17.80 | 17.82 | 17.03 | -2.89% | 150,855 |
| Jul 10, 2025 | 18.30 | 18.66 | 18.05 | 18.35 | 17.53 | 0.11% | 134,115 |
| Jul 9, 2025 | 18.66 | 18.70 | 18.22 | 18.33 | 17.52 | -1.08% | 60,102 |
| Jul 8, 2025 | 18.15 | 18.53 | 17.86 | 18.53 | 17.71 | 1.87% | 114,935 |
| Jul 7, 2025 | 17.93 | 18.60 | 17.87 | 18.19 | 17.38 | -0.71% | 126,607 |
| Jul 3, 2025 | 17.50 | 18.34 | 17.03 | 18.32 | 17.51 | 5.65% | 117,957 |
| Jul 2, 2025 | 16.35 | 17.42 | 16.35 | 17.34 | 16.57 | 6.77% | 122,305 |
| Jul 1, 2025 | 15.93 | 16.38 | 15.80 | 16.24 | 15.52 | 1.37% | 62,735 |
| Jun 30, 2025 | 15.68 | 16.12 | 15.36 | 16.02 | 15.31 | 3.96% | 57,749 |
| Jun 27, 2025 | 16.25 | 16.49 | 15.21 | 15.41 | 14.73 | -5.58% | 136,356 |
| Jun 26, 2025 | 16.54 | 16.64 | 16.20 | 16.32 | 15.60 | -1.51% | 64,343 |