Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
16.80
-0.14 (-0.83%)
At close: Jul 18, 2025, 4:00 PM
16.80
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:00 PM EDT

Jiayin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202516.9417.1716.8416.89--0.30%16,119
Jul 17, 202517.0817.3116.6216.9416.94-0.35%67,098
Jul 16, 202517.5717.7216.9017.0017.00-4.17%60,497
Jul 15, 202517.2917.8717.0317.7417.743.14%118,129
Jul 14, 202516.1417.3916.1417.2017.20-3.48%123,357
Jul 11, 202518.3518.3517.8017.8217.03-2.89%150,855
Jul 10, 202518.3018.6618.0518.3517.530.11%134,115
Jul 9, 202518.6618.7018.2218.3317.52-1.08%60,102
Jul 8, 202518.1518.5317.8618.5317.711.87%114,935
Jul 7, 202517.9318.6017.8718.1917.38-0.71%126,607
Jul 3, 202517.5018.3417.0318.3217.515.65%117,957
Jul 2, 202516.3517.4216.3517.3416.576.77%122,305
Jul 1, 202515.9316.3815.8016.2415.521.37%62,735
Jun 30, 202515.6816.1215.3616.0215.313.96%57,749
Jun 27, 202516.2516.4915.2115.4114.73-5.58%136,356
Jun 26, 202516.5416.6416.2016.3215.60-1.51%64,343
Jun 25, 202516.8016.8016.4216.5715.83-0.48%41,972
Jun 24, 202516.5017.3216.4116.6515.912.40%80,537
Jun 23, 202515.8916.3515.7716.2615.542.72%75,718
Jun 20, 202516.5616.5615.8215.8315.13-4.41%161,241
Jun 18, 202517.1117.3916.5616.5615.82-3.33%117,243
Jun 17, 202517.7317.9616.8317.1316.37-3.41%228,805
Jun 16, 202518.3518.5517.6017.7416.95-2.39%275,263
Jun 13, 202518.6819.0017.6318.1717.36-3.91%334,460
Jun 12, 202517.8419.2317.7018.9118.074.71%363,402
Jun 11, 202517.5218.7017.2518.0617.263.08%156,533
Jun 10, 202518.1118.2517.3317.5216.74-0.96%122,040
Jun 9, 202518.0518.4517.3017.6916.90-2.75%139,512
Jun 6, 202516.0818.2715.8518.1917.3813.12%333,625
Jun 5, 202516.5416.5415.6216.0815.37-2.31%181,346
Jun 4, 202516.8017.6815.6016.4615.738.29%765,577
Jun 3, 202514.5015.4214.0015.2014.522.84%309,530
Jun 2, 202515.3015.5614.3514.7814.12-3.08%244,222
May 30, 202514.1315.3313.7015.2514.576.27%290,380
May 29, 202513.4414.5013.1214.3513.719.54%229,564
May 28, 202512.8113.2812.5513.1012.522.66%243,637
May 27, 202512.9813.5312.1712.7612.19-0.47%213,307
May 23, 202513.0713.4412.6012.8212.25-5.04%90,595
May 22, 202512.6013.6312.4113.5012.907.14%98,326
May 21, 202512.8113.3412.4512.6012.042.02%112,156
May 20, 202512.7413.1912.3012.3511.800.82%339,830
May 19, 202512.1712.5411.8212.2511.710.57%37,542
May 16, 202512.3512.5712.0712.1811.64-1.22%46,528
May 15, 202512.9512.9512.1912.3311.78-5.81%130,119
May 14, 202513.3013.5012.9513.0912.51-1.95%113,703
May 13, 202513.1013.4012.8613.3512.761.91%82,434
May 12, 202513.4114.0012.7713.1012.522.58%128,782
May 9, 202512.6113.0912.5712.7712.201.83%94,060
May 8, 202512.8112.8112.0912.5411.98-74,836
May 7, 202512.3812.8911.8012.5411.98-0.71%139,589