Jiayin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	1.30	1.33	1.26	1.31	1.31	-1.50%	40,763
Oct 1, 2026	1.38	1.43	1.33	1.33	1.33	-5.00%	24,012
Sep 30, 2026	1.39	1.42	1.38	1.40	1.40	0.72%	20,211
Sep 29, 2026	1.43	1.43	1.38	1.39	1.39	-3.47%	18,177
Sep 28, 2026	1.51	1.51	1.42	1.44	1.44	-4.64%	27,259
Sep 25, 2026	1.51	1.52	1.49	1.51	1.51	-0.66%	16,586
Sep 24, 2026	1.55	1.55	1.50	1.52	1.52	-1.94%	23,461
Sep 23, 2026	1.60	1.60	1.52	1.55	1.55	-1.27%	34,006
Sep 22, 2026	1.55	1.58	1.55	1.57	1.57	1.29%	41,993
Sep 21, 2026	1.51	1.59	1.46	1.55	1.55	6.16%	158,189
Sep 18, 2026	1.52	1.62	1.46	1.46	1.46	-2.01%	68,564
Sep 17, 2026	1.46	1.58	1.46	1.49	1.49	-0.15%	20,761
Sep 16, 2026	1.42	1.50	1.42	1.49	1.49	2.91%	29,356
Sep 15, 2026	1.45	1.48	1.42	1.45	1.45	-1.36%	32,846
Sep 14, 2026	1.43	1.48	1.43	1.47	1.47	2.08%	13,291
Sep 11, 2026	1.44	1.48	1.42	1.44	1.44	-	18,499
Sep 10, 2026	1.50	1.52	1.42	1.44	1.44	-4.00%	57,494
Sep 9, 2026	1.55	1.58	1.50	1.50	1.50	-3.23%	85,714
Sep 8, 2026	1.70	1.72	1.52	1.55	1.55	-8.82%	154,863
Sep 4, 2026	1.73	1.86	1.70	1.70	1.70	-5.82%	156,534
Sep 3, 2026	1.79	1.83	1.76	1.81	1.81	-0.28%	52,546
Sep 2, 2026	1.86	1.89	1.70	1.81	1.81	-4.74%	94,311
Sep 1, 2026	1.95	1.99	1.86	1.90	1.90	-5.47%	87,103
Aug 31, 2026	2.10	2.12	1.88	2.01	2.01	-4.29%	92,977
Aug 28, 2026	2.13	2.15	1.95	2.10	2.10	-3.23%	201,725
Aug 27, 2026	2.30	2.34	2.14	2.17	2.17	-5.24%	107,534
Aug 26, 2026	2.32	2.36	2.25	2.29	2.29	-1.72%	26,343
Aug 25, 2026	2.53	2.53	2.29	2.33	2.33	0.43%	16,119
Aug 24, 2026	2.45	2.46	2.32	2.32	2.32	-4.53%	23,735
Aug 21, 2026	2.41	2.50	2.32	2.43	2.43	2.97%	15,640
Aug 20, 2026	2.36	2.43	2.30	2.36	2.36	-1.67%	36,880
Aug 19, 2026	2.37	2.55	2.30	2.40	2.40	3.00%	54,184
Aug 18, 2026	2.28	2.50	2.28	2.33	2.33	4.95%	36,324
Aug 17, 2026	2.27	2.33	2.22	2.22	2.22	-2.63%	25,062
Aug 14, 2026	2.29	2.30	2.25	2.28	2.28	-0.87%	9,943
Aug 13, 2026	2.29	2.34	2.26	2.30	2.30	-0.43%	26,104
Aug 12, 2026	2.38	2.46	2.25	2.31	2.31	-2.94%	29,992
Aug 11, 2026	2.46	2.53	2.33	2.38	2.38	-4.80%	30,213
Aug 10, 2026	2.60	2.66	2.39	2.50	2.50	-4.21%	86,391
Aug 7, 2026	2.60	2.64	2.60	2.61	2.61	2.15%	19,121
Aug 6, 2026	2.76	2.76	2.42	2.56	2.56	-7.76%	16,786
Aug 5, 2026	2.40	2.78	2.33	2.77	2.77	17.37%	98,206
Aug 4, 2026	2.20	2.39	2.20	2.36	2.36	8.76%	39,060
Aug 3, 2026	2.19	2.28	2.16	2.17	2.17	0.46%	135,469
Jul 31, 2026	2.20	2.21	2.16	2.16	2.16	-2.26%	19,054
Jul 30, 2026	2.20	2.24	2.15	2.21	2.21	0.91%	29,564
Jul 29, 2026	2.19	2.27	2.16	2.19	2.19	-	20,812
Jul 28, 2026	2.13	2.21	2.13	2.19	2.19	1.86%	14,120
Jul 27, 2026	2.16	2.26	2.12	2.15	2.15	-0.46%	49,952
Jul 24, 2026	2.18	2.21	2.15	2.16	2.16	-2.70%	27,595