Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
11.25
+0.19 (1.72%)
Oct 8, 2025, 2:29 PM EDT - Market open
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 10.85 | 11.26 | 10.85 | 11.01 | 11.01 | 1.66% | 95,087 |
| Sep 11, 2025 | 10.78 | 11.16 | 10.55 | 10.83 | 10.83 | 0.74% | 136,179 |
| Sep 10, 2025 | 10.99 | 11.25 | 10.61 | 10.75 | 10.75 | -1.01% | 235,182 |
| Sep 9, 2025 | 11.09 | 11.33 | 10.60 | 10.86 | 10.86 | -2.07% | 224,982 |
| Sep 8, 2025 | 11.66 | 11.77 | 10.94 | 11.09 | 11.09 | -4.40% | 177,835 |
| 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 |