Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
3.840
-0.190 (-4.71%)
At close: Jun 5, 2026, 4:00 PM EDT
3.920
+0.080 (2.08%)
After-hours: Jun 5, 2026, 6:05 PM EDT
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.02 | 4.09 | 3.80 | 3.84 | 3.84 | -4.71% | 138,790 |
| Jun 4, 2026 | 4.02 | 4.20 | 4.02 | 4.03 | 4.03 | - | 28,906 |
| Jun 3, 2026 | 4.21 | 4.23 | 3.97 | 4.03 | 4.03 | -3.36% | 82,644 |
| Jun 2, 2026 | 4.45 | 4.52 | 4.13 | 4.17 | 4.17 | -4.14% | 180,656 |
| Jun 1, 2026 | 4.41 | 4.51 | 4.26 | 4.35 | 4.35 | 0.46% | 70,250 |
| May 29, 2026 | 4.27 | 4.42 | 4.15 | 4.33 | 4.33 | 2.12% | 113,328 |
| May 28, 2026 | 4.42 | 4.52 | 4.21 | 4.24 | 4.24 | -4.93% | 77,343 |
| May 27, 2026 | 4.24 | 4.52 | 4.23 | 4.46 | 4.46 | 6.44% | 230,909 |
| May 26, 2026 | 4.22 | 4.25 | 4.00 | 4.19 | 4.19 | 5.28% | 82,205 |
| May 22, 2026 | 4.27 | 4.35 | 3.90 | 3.98 | 3.98 | -8.72% | 213,688 |
| May 21, 2026 | 4.33 | 4.39 | 4.25 | 4.36 | 4.36 | -0.91% | 62,835 |
| May 20, 2026 | 4.38 | 4.44 | 4.25 | 4.40 | 4.40 | 2.09% | 33,294 |
| May 19, 2026 | 4.37 | 4.39 | 4.31 | 4.31 | 4.31 | -1.37% | 11,329 |
| May 18, 2026 | 4.41 | 4.48 | 4.33 | 4.37 | 4.37 | -1.35% | 23,309 |
| May 15, 2026 | 4.55 | 4.55 | 4.37 | 4.43 | 4.43 | -1.77% | 31,360 |
| May 14, 2026 | 4.50 | 4.60 | 4.35 | 4.51 | 4.51 | 0.22% | 49,311 |
| May 13, 2026 | 4.87 | 4.98 | 4.48 | 4.50 | 4.50 | -7.79% | 223,809 |
| May 12, 2026 | 4.99 | 5.01 | 4.85 | 4.88 | 4.88 | -1.81% | 59,553 |
| May 11, 2026 | 4.97 | 5.01 | 4.95 | 4.97 | 4.97 | 0.40% | 67,954 |
| May 8, 2026 | 4.98 | 4.98 | 4.91 | 4.95 | 4.95 | 0.20% | 53,819 |
| May 7, 2026 | 4.98 | 5.00 | 4.85 | 4.94 | 4.94 | 0.20% | 89,665 |
| May 6, 2026 | 4.93 | 4.97 | 4.81 | 4.93 | 4.93 | 0.61% | 35,244 |
| May 5, 2026 | 4.90 | 4.92 | 4.85 | 4.90 | 4.90 | -0.41% | 29,736 |
| May 4, 2026 | 4.81 | 4.95 | 4.77 | 4.92 | 4.92 | 2.93% | 53,372 |
| May 1, 2026 | 4.70 | 4.79 | 4.70 | 4.78 | 4.78 | 1.27% | 19,005 |
| Apr 30, 2026 | 4.68 | 4.72 | 4.58 | 4.72 | 4.72 | 3.06% | 17,204 |
| Apr 29, 2026 | 4.70 | 4.75 | 4.52 | 4.58 | 4.58 | -2.76% | 34,747 |
| Apr 28, 2026 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | 1.95% | 26,805 |
| Apr 27, 2026 | 4.67 | 4.69 | 4.52 | 4.62 | 4.62 | -0.86% | 21,702 |
| Apr 24, 2026 | 4.65 | 4.69 | 4.59 | 4.66 | 4.66 | 0.65% | 35,776 |
| Apr 23, 2026 | 4.71 | 4.72 | 4.55 | 4.63 | 4.63 | -3.34% | 40,618 |
| Apr 22, 2026 | 4.63 | 4.79 | 4.59 | 4.79 | 4.79 | 4.81% | 32,973 |
| Apr 21, 2026 | 4.68 | 4.72 | 4.52 | 4.57 | 4.57 | -1.30% | 28,713 |
| Apr 20, 2026 | 4.67 | 4.71 | 4.53 | 4.63 | 4.63 | -0.86% | 34,620 |
| Apr 17, 2026 | 4.74 | 4.87 | 4.56 | 4.67 | 4.67 | -0.64% | 50,293 |
| Apr 16, 2026 | 4.52 | 5.00 | 4.40 | 4.70 | 4.70 | 3.98% | 171,984 |
| Apr 15, 2026 | 4.47 | 4.54 | 4.32 | 4.52 | 4.52 | 2.26% | 30,228 |
| Apr 14, 2026 | 4.26 | 4.45 | 4.26 | 4.42 | 4.42 | 3.76% | 37,369 |
| Apr 13, 2026 | 4.17 | 4.27 | 4.11 | 4.26 | 4.26 | 1.67% | 43,148 |
| Apr 10, 2026 | 4.25 | 4.31 | 4.10 | 4.19 | 4.19 | 0.48% | 65,100 |
| Apr 9, 2026 | 4.35 | 4.35 | 4.14 | 4.17 | 4.17 | -4.79% | 34,370 |
| Apr 8, 2026 | 4.36 | 4.55 | 4.25 | 4.38 | 4.38 | 2.34% | 42,444 |
| Apr 7, 2026 | 4.35 | 4.49 | 4.21 | 4.28 | 4.28 | -2.06% | 81,828 |
| Apr 6, 2026 | 4.17 | 4.43 | 4.16 | 4.37 | 4.37 | 4.30% | 43,996 |
| Apr 2, 2026 | 3.96 | 4.21 | 3.80 | 4.19 | 4.19 | 5.81% | 97,190 |
| Apr 1, 2026 | 4.09 | 4.22 | 3.93 | 3.96 | 3.96 | -5.49% | 126,093 |
| Mar 31, 2026 | 4.34 | 4.36 | 3.70 | 4.19 | 4.19 | -12.34% | 543,058 |
| Mar 30, 2026 | 4.85 | 5.00 | 4.73 | 4.78 | 4.78 | -1.65% | 66,915 |
| Mar 27, 2026 | 4.95 | 5.00 | 4.80 | 4.86 | 4.86 | 0.62% | 65,773 |
| Mar 26, 2026 | 5.38 | 5.38 | 4.82 | 4.83 | 4.83 | -10.72% | 103,823 |