Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
7.28
-0.39 (-5.15%)
Nov 21, 2025, 2:49 PM EST - Market open
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.51 | 7.74 | 7.25 | 7.00 | - | -8.74% | 42,432 |
| Nov 20, 2025 | 8.22 | 8.58 | 7.35 | 7.67 | 7.67 | -4.84% | 131,782 |
| 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 |
| Oct 15, 2025 | 10.25 | 10.65 | 10.04 | 10.06 | 10.06 | -1.57% | 53,869 |
| Oct 14, 2025 | 10.23 | 10.45 | 10.00 | 10.22 | 10.22 | -0.49% | 41,517 |
| Oct 13, 2025 | 10.50 | 10.69 | 10.12 | 10.27 | 10.27 | 0.20% | 133,833 |
| Oct 10, 2025 | 10.95 | 11.03 | 10.20 | 10.25 | 10.25 | -5.79% | 69,033 |
| Oct 9, 2025 | 11.32 | 11.32 | 10.86 | 10.88 | 10.88 | -3.97% | 52,086 |
| Oct 8, 2025 | 11.21 | 11.41 | 11.13 | 11.33 | 11.33 | 2.44% | 30,035 |
| Oct 7, 2025 | 11.31 | 11.60 | 11.06 | 11.06 | 11.06 | -2.21% | 52,909 |
| Oct 6, 2025 | 11.30 | 11.64 | 11.30 | 11.31 | 11.31 | -0.62% | 59,906 |
| Oct 3, 2025 | 11.41 | 11.55 | 11.14 | 11.38 | 11.38 | -0.09% | 47,411 |
| Oct 2, 2025 | 11.02 | 11.56 | 10.90 | 11.39 | 11.39 | 4.88% | 103,663 |
| Oct 1, 2025 | 10.50 | 10.93 | 10.48 | 10.86 | 10.86 | 5.23% | 70,759 |
| Sep 30, 2025 | 10.40 | 10.47 | 10.20 | 10.32 | 10.32 | 0.63% | 53,504 |
| Sep 29, 2025 | 10.49 | 10.61 | 10.18 | 10.26 | 10.26 | -2.15% | 63,935 |
| Sep 26, 2025 | 10.74 | 10.98 | 10.42 | 10.48 | 10.48 | -2.24% | 82,546 |
| Sep 25, 2025 | 11.00 | 11.06 | 10.69 | 10.72 | 10.72 | -3.60% | 68,207 |
| Sep 24, 2025 | 11.16 | 11.42 | 10.92 | 11.12 | 11.12 | -0.80% | 98,162 |
| Sep 23, 2025 | 11.00 | 11.36 | 11.00 | 11.21 | 11.21 | 2.28% | 98,619 |
| Sep 22, 2025 | 11.01 | 11.26 | 10.88 | 10.96 | 10.96 | -0.36% | 155,000 |
| Sep 19, 2025 | 11.10 | 11.54 | 10.85 | 11.00 | 11.00 | -1.43% | 147,706 |
| Sep 18, 2025 | 11.50 | 11.58 | 11.06 | 11.16 | 11.16 | -1.50% | 69,315 |
| Sep 17, 2025 | 10.93 | 11.77 | 10.86 | 11.33 | 11.33 | 3.85% | 96,054 |
| Sep 16, 2025 | 11.15 | 11.29 | 10.85 | 10.91 | 10.91 | -0.27% | 57,460 |
| Sep 15, 2025 | 11.11 | 11.42 | 10.90 | 10.94 | 10.94 | -0.64% | 62,415 |