Jiayin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.13	2.15	1.95	2.10	2.10	-3.23%	201,623
Aug 27, 2026	2.30	2.34	2.14	2.17	2.17	-5.24%	103,729
Aug 26, 2026	2.32	2.36	2.25	2.29	2.29	-1.72%	26,223
Aug 25, 2026	2.53	2.53	2.29	2.33	2.33	0.43%	16,104
Aug 24, 2026	2.45	2.46	2.32	2.32	2.32	-4.53%	23,728
Aug 21, 2026	2.41	2.50	2.32	2.43	2.43	2.97%	15,636
Aug 20, 2026	2.36	2.43	2.30	2.36	2.36	-1.67%	36,879
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
Jul 23, 2026	2.28	2.35	2.19	2.22	2.22	-3.06%	61,340
Jul 22, 2026	2.42	2.44	2.26	2.29	2.29	-6.91%	70,318
Jul 21, 2026	2.53	2.59	2.43	2.46	2.46	-0.81%	24,382
Jul 20, 2026	2.50	2.61	2.44	2.48	2.48	-0.40%	131,945
Jul 17, 2026	2.51	2.57	2.42	2.49	2.49	-2.35%	49,975
Jul 16, 2026	2.57	2.62	2.52	2.55	2.55	-2.30%	61,555
Jul 15, 2026	2.73	2.85	2.50	2.61	2.61	-5.43%	135,490
Jul 14, 2026	2.93	2.95	2.73	2.76	2.76	-5.80%	53,025
Jul 13, 2026	2.89	2.95	2.84	2.93	2.93	-0.68%	46,266
Jul 10, 2026	2.90	3.02	2.77	2.95	2.95	1.03%	102,265
Jul 9, 2026	3.00	3.14	2.83	2.92	2.92	-1.68%	198,733
Jul 8, 2026	2.94	3.05	2.90	2.97	2.97	-0.34%	39,051
Jul 7, 2026	2.97	3.02	2.83	2.98	2.98	0.68%	97,421
Jul 6, 2026	2.91	3.14	2.91	2.96	2.96	3.50%	35,213
Jul 2, 2026	3.04	3.04	2.82	2.86	2.86	-5.30%	51,438
Jul 1, 2026	2.90	3.12	2.90	3.02	3.02	5.59%	45,111
Jun 30, 2026	3.01	3.05	2.86	2.86	2.86	-6.23%	72,556
Jun 29, 2026	3.05	3.25	2.90	3.05	3.05	1.33%	65,689
Jun 26, 2026	2.99	3.13	2.93	3.01	3.01	-	56,493
Jun 25, 2026	3.00	3.13	2.98	3.01	3.01	-	60,723
Jun 24, 2026	2.76	3.13	2.75	3.01	3.01	5.61%	200,964
Jun 23, 2026	3.19	3.57	2.70	2.85	2.85	-28.39%	837,296
Jun 22, 2026	4.00	4.29	3.93	3.98	3.98	-0.75%	128,850
Jun 18, 2026	3.92	4.19	3.87	4.01	4.01	2.30%	84,874