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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 16.94 | 17.17 | 16.84 | 16.89 | - | -0.30% | 16,119 |
| Jul 17, 2025 | 17.08 | 17.31 | 16.62 | 16.94 | 16.94 | -0.35% | 67,098 |
| Jul 16, 2025 | 17.57 | 17.72 | 16.90 | 17.00 | 17.00 | -4.17% | 60,497 |
| Jul 15, 2025 | 17.29 | 17.87 | 17.03 | 17.74 | 17.74 | 3.14% | 118,129 |
| Jul 14, 2025 | 16.14 | 17.39 | 16.14 | 17.20 | 17.20 | -3.48% | 123,357 |
| Jul 11, 2025 | 18.35 | 18.35 | 17.80 | 17.82 | 17.03 | -2.89% | 150,855 |
| Jul 10, 2025 | 18.30 | 18.66 | 18.05 | 18.35 | 17.53 | 0.11% | 134,115 |
| Jul 9, 2025 | 18.66 | 18.70 | 18.22 | 18.33 | 17.52 | -1.08% | 60,102 |
| Jul 8, 2025 | 18.15 | 18.53 | 17.86 | 18.53 | 17.71 | 1.87% | 114,935 |
| Jul 7, 2025 | 17.93 | 18.60 | 17.87 | 18.19 | 17.38 | -0.71% | 126,607 |
| Jul 3, 2025 | 17.50 | 18.34 | 17.03 | 18.32 | 17.51 | 5.65% | 117,957 |
| Jul 2, 2025 | 16.35 | 17.42 | 16.35 | 17.34 | 16.57 | 6.77% | 122,305 |
| Jul 1, 2025 | 15.93 | 16.38 | 15.80 | 16.24 | 15.52 | 1.37% | 62,735 |
| Jun 30, 2025 | 15.68 | 16.12 | 15.36 | 16.02 | 15.31 | 3.96% | 57,749 |
| Jun 27, 2025 | 16.25 | 16.49 | 15.21 | 15.41 | 14.73 | -5.58% | 136,356 |
| Jun 26, 2025 | 16.54 | 16.64 | 16.20 | 16.32 | 15.60 | -1.51% | 64,343 |
| Jun 25, 2025 | 16.80 | 16.80 | 16.42 | 16.57 | 15.83 | -0.48% | 41,972 |
| Jun 24, 2025 | 16.50 | 17.32 | 16.41 | 16.65 | 15.91 | 2.40% | 80,537 |
| Jun 23, 2025 | 15.89 | 16.35 | 15.77 | 16.26 | 15.54 | 2.72% | 75,718 |
| Jun 20, 2025 | 16.56 | 16.56 | 15.82 | 15.83 | 15.13 | -4.41% | 161,241 |
| Jun 18, 2025 | 17.11 | 17.39 | 16.56 | 16.56 | 15.82 | -3.33% | 117,243 |
| Jun 17, 2025 | 17.73 | 17.96 | 16.83 | 17.13 | 16.37 | -3.41% | 228,805 |
| Jun 16, 2025 | 18.35 | 18.55 | 17.60 | 17.74 | 16.95 | -2.39% | 275,263 |
| Jun 13, 2025 | 18.68 | 19.00 | 17.63 | 18.17 | 17.36 | -3.91% | 334,460 |
| Jun 12, 2025 | 17.84 | 19.23 | 17.70 | 18.91 | 18.07 | 4.71% | 363,402 |
| Jun 11, 2025 | 17.52 | 18.70 | 17.25 | 18.06 | 17.26 | 3.08% | 156,533 |
| Jun 10, 2025 | 18.11 | 18.25 | 17.33 | 17.52 | 16.74 | -0.96% | 122,040 |
| Jun 9, 2025 | 18.05 | 18.45 | 17.30 | 17.69 | 16.90 | -2.75% | 139,512 |
| Jun 6, 2025 | 16.08 | 18.27 | 15.85 | 18.19 | 17.38 | 13.12% | 333,625 |
| Jun 5, 2025 | 16.54 | 16.54 | 15.62 | 16.08 | 15.37 | -2.31% | 181,346 |
| Jun 4, 2025 | 16.80 | 17.68 | 15.60 | 16.46 | 15.73 | 8.29% | 765,577 |
| Jun 3, 2025 | 14.50 | 15.42 | 14.00 | 15.20 | 14.52 | 2.84% | 309,530 |
| Jun 2, 2025 | 15.30 | 15.56 | 14.35 | 14.78 | 14.12 | -3.08% | 244,222 |
| May 30, 2025 | 14.13 | 15.33 | 13.70 | 15.25 | 14.57 | 6.27% | 290,380 |
| May 29, 2025 | 13.44 | 14.50 | 13.12 | 14.35 | 13.71 | 9.54% | 229,564 |
| May 28, 2025 | 12.81 | 13.28 | 12.55 | 13.10 | 12.52 | 2.66% | 243,637 |
| May 27, 2025 | 12.98 | 13.53 | 12.17 | 12.76 | 12.19 | -0.47% | 213,307 |
| May 23, 2025 | 13.07 | 13.44 | 12.60 | 12.82 | 12.25 | -5.04% | 90,595 |
| May 22, 2025 | 12.60 | 13.63 | 12.41 | 13.50 | 12.90 | 7.14% | 98,326 |
| May 21, 2025 | 12.81 | 13.34 | 12.45 | 12.60 | 12.04 | 2.02% | 112,156 |
| May 20, 2025 | 12.74 | 13.19 | 12.30 | 12.35 | 11.80 | 0.82% | 339,830 |
| May 19, 2025 | 12.17 | 12.54 | 11.82 | 12.25 | 11.71 | 0.57% | 37,542 |
| May 16, 2025 | 12.35 | 12.57 | 12.07 | 12.18 | 11.64 | -1.22% | 46,528 |
| May 15, 2025 | 12.95 | 12.95 | 12.19 | 12.33 | 11.78 | -5.81% | 130,119 |
| May 14, 2025 | 13.30 | 13.50 | 12.95 | 13.09 | 12.51 | -1.95% | 113,703 |
| May 13, 2025 | 13.10 | 13.40 | 12.86 | 13.35 | 12.76 | 1.91% | 82,434 |
| May 12, 2025 | 13.41 | 14.00 | 12.77 | 13.10 | 12.52 | 2.58% | 128,782 |
| May 9, 2025 | 12.61 | 13.09 | 12.57 | 12.77 | 12.20 | 1.83% | 94,060 |
| May 8, 2025 | 12.81 | 12.81 | 12.09 | 12.54 | 11.98 | - | 74,836 |
| May 7, 2025 | 12.38 | 12.89 | 11.80 | 12.54 | 11.98 | -0.71% | 139,589 |