Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
1.295
+0.015 (1.17%)
At close: Oct 23, 2026, 4:00 PM EDT
1.290
-0.005 (-0.39%)
After-hours: Oct 23, 2026, 7:48 PM EDT
Jiayin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.31 | 1.34 | 1.27 | 1.30 | 1.30 | 1.17% | 3,549 |
| Oct 22, 2026 | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 15,832 |
| Oct 21, 2026 | 1.28 | 1.43 | 1.28 | 1.32 | 1.32 | 5.18% | 93,420 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.99% | 25,571 |
| Oct 19, 2026 | 1.28 | 1.40 | 1.21 | 1.34 | 1.34 | 4.30% | 92,904 |
| Oct 16, 2026 | 1.26 | 1.32 | 1.21 | 1.28 | 1.28 | 4.92% | 63,465 |
| 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% | 28,228 |
| Oct 13, 2026 | 1.20 | 1.32 | 1.13 | 1.29 | 1.29 | 2.38% | 94,791 |
| Oct 12, 2026 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -6.32% | 41,418 |
| 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% | 41,190 |
| Oct 7, 2026 | 1.35 | 1.40 | 1.30 | 1.36 | 1.36 | 1.49% | 16,681 |
| Oct 6, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -4.96% | 6,175 |
| Oct 5, 2026 | 1.30 | 1.44 | 1.30 | 1.41 | 1.41 | 7.63% | 33,442 |
| 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 |
| 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 |