Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
1.370
-0.020 (-1.44%)
At close: Nov 13, 2026, 4:00 PM EST
1.380
+0.010 (0.73%)
After-hours: Nov 13, 2026, 7:30 PM EST
Jiayin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | -1.44% | 8,185 |
| Nov 12, 2026 | 1.40 | 1.50 | 1.32 | 1.39 | 1.39 | -0.71% | 22,942 |
| Nov 11, 2026 | 1.40 | 1.49 | 1.40 | 1.40 | 1.40 | - | 28,643 |
| Nov 10, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -6.04% | 14,152 |
| Nov 9, 2026 | 1.43 | 1.53 | 1.41 | 1.49 | 1.49 | 4.20% | 26,431 |
| Nov 6, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | 1.43 | -4.67% | 25,479 |
| Nov 5, 2026 | 1.59 | 1.59 | 1.43 | 1.50 | 1.50 | -3.23% | 37,726 |
| Nov 4, 2026 | 1.58 | 1.62 | 1.50 | 1.55 | 1.55 | -0.96% | 49,350 |
| Nov 3, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -3.99% | 52,354 |
| Nov 2, 2026 | 1.67 | 1.74 | 1.58 | 1.63 | 1.63 | 0.62% | 128,117 |
| Oct 30, 2026 | 1.82 | 1.82 | 1.59 | 1.62 | 1.62 | -5.81% | 608,272 |
| Oct 29, 2026 | 1.32 | 1.88 | 1.32 | 1.72 | 1.72 | 37.60% | 11,008,043 |
| Oct 28, 2026 | 1.36 | 1.38 | 1.24 | 1.25 | 1.25 | -4.94% | 77,585 |
| Oct 27, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 11,211 |
| Oct 26, 2026 | 1.32 | 1.38 | 1.27 | 1.31 | 1.31 | 1.16% | 15,311 |
| Oct 23, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | 1.17% | 3,552 |
| Oct 22, 2026 | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 16,151 |
| Oct 21, 2026 | 1.28 | 1.43 | 1.28 | 1.32 | 1.32 | 5.18% | 93,587 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.99% | 25,573 |
| Oct 19, 2026 | 1.28 | 1.40 | 1.21 | 1.34 | 1.34 | 4.30% | 92,905 |
| Oct 16, 2026 | 1.26 | 1.32 | 1.21 | 1.28 | 1.28 | 4.92% | 63,485 |
| Oct 15, 2026 | 1.19 | 1.28 | 1.17 | 1.22 | 1.22 | 0.83% | 33,338 |
| Oct 14, 2026 | 1.26 | 1.32 | 1.21 | 1.21 | 1.21 | -6.20% | 28,232 |
| Oct 13, 2026 | 1.20 | 1.32 | 1.13 | 1.29 | 1.29 | 2.38% | 94,794 |
| Oct 12, 2026 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -6.32% | 41,423 |
| Oct 9, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 1.89% | 16,700 |
| Oct 8, 2026 | 1.29 | 1.40 | 1.29 | 1.32 | 1.32 | -2.94% | 41,200 |
| Oct 7, 2026 | 1.35 | 1.40 | 1.30 | 1.36 | 1.36 | 1.49% | 16,682 |
| Oct 6, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -4.96% | 6,176 |
| Oct 5, 2026 | 1.30 | 1.44 | 1.30 | 1.41 | 1.41 | 7.63% | 34,442 |
| Oct 2, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | -1.50% | 40,765 |
| Oct 1, 2026 | 1.38 | 1.43 | 1.33 | 1.33 | 1.33 | -5.00% | 26,561 |
| Sep 30, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 20,313 |
| Sep 29, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 18,179 |
| Sep 28, 2026 | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | -4.64% | 27,261 |
| Sep 25, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 17,086 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 23,498 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 34,014 |
| Sep 22, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 45,257 |
| Sep 21, 2026 | 1.51 | 1.59 | 1.46 | 1.55 | 1.55 | 6.16% | 158,552 |
| 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% | 21,842 |
| Sep 16, 2026 | 1.42 | 1.50 | 1.42 | 1.49 | 1.49 | 2.91% | 29,365 |
| 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% | 13,351 |
| Sep 11, 2026 | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | - | 18,575 |
| Sep 10, 2026 | 1.50 | 1.52 | 1.42 | 1.44 | 1.44 | -4.00% | 57,538 |
| Sep 9, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 85,734 |
| 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 |