Skip to main content
Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
6.17
-0.11 (-1.75%)
At close: Mar 9, 2026, 4:00 PM EDT
6.33
+0.16 (2.59%)
After-hours: Mar 9, 2026, 4:30 PM EDT

Jiayin Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.246.276.056.14--2.23%32,797
Mar 6, 20266.166.496.166.286.280.64%32,095
Mar 5, 20266.186.266.006.246.24-0.32%50,996
Mar 4, 20266.156.336.086.266.262.96%20,541
Mar 3, 20266.406.426.036.086.08-5.74%54,017
Mar 2, 20266.396.636.356.456.45-0.46%77,189
Feb 27, 20266.536.586.406.486.48-2.11%36,841
Feb 26, 20266.646.666.526.626.62-0.90%31,979
Feb 25, 20266.626.706.516.686.681.52%57,169
Feb 24, 20266.406.656.406.586.582.81%25,236
Feb 23, 20266.656.656.246.406.40-2.29%54,377
Feb 20, 20266.326.606.226.556.552.50%52,336
Feb 19, 20266.406.586.216.396.39-44,222
Feb 18, 20266.156.396.006.396.393.90%38,454
Feb 17, 20266.206.235.906.156.15-1.28%73,217
Feb 13, 20266.216.536.126.236.23-0.48%58,477
Feb 12, 20266.336.506.036.266.26-1.11%54,609
Feb 11, 20266.386.416.076.336.33-0.78%53,089
Feb 10, 20266.566.636.346.386.38-2.60%27,370
Feb 9, 20266.316.566.226.556.553.48%30,645
Feb 6, 20266.046.516.046.336.334.80%36,431
Feb 5, 20266.456.505.816.046.04-6.21%290,689
Feb 4, 20266.516.646.156.446.44-1.08%102,626
Feb 3, 20266.656.776.356.516.51-1.81%151,906
Feb 2, 20266.556.806.456.636.630.45%83,758
Jan 30, 20266.816.906.456.606.60-4.07%76,508
Jan 29, 20267.007.056.606.886.88-1.29%105,272
Jan 28, 20267.137.206.936.976.97-2.38%65,345
Jan 27, 20266.977.186.937.147.143.03%77,249
Jan 26, 20267.057.116.886.936.93-1.56%108,215
Jan 23, 20267.057.136.877.047.04-0.42%43,998
Jan 22, 20266.927.136.897.077.072.91%92,501
Jan 21, 20266.696.876.616.876.872.23%30,630
Jan 20, 20266.686.806.526.726.72-1.03%91,060
Jan 16, 20267.007.046.756.796.79-3.14%45,869
Jan 15, 20266.757.106.657.017.014.01%72,296
Jan 14, 20266.907.066.656.746.74-3.71%59,913
Jan 13, 20267.157.236.887.007.00-0.57%80,596
Jan 12, 20266.927.246.867.047.041.73%74,419
Jan 9, 20266.766.946.706.926.922.22%83,147
Jan 8, 20266.666.846.516.776.771.50%57,434
Jan 7, 20266.526.776.456.676.672.14%80,040
Jan 6, 20266.666.696.326.536.53-0.76%61,884
Jan 5, 20266.126.716.126.586.589.30%123,237
Jan 2, 20265.956.195.866.026.023.79%82,449
Dec 31, 20255.805.885.735.805.80-2.68%126,650
Dec 30, 20255.916.135.865.965.962.23%148,403
Dec 29, 20256.136.135.805.835.83-5.97%249,334
Dec 26, 20256.296.356.106.206.20-2.05%68,174
Dec 24, 20256.396.396.166.336.33-4.09%192,035
Dec 23, 20256.606.676.456.606.60-1.05%47,163
Dec 22, 20256.686.726.586.676.670.76%75,598
Dec 19, 20256.786.846.536.626.62-1.49%76,464
Dec 18, 20256.506.756.406.726.724.35%76,730
Dec 17, 20256.596.596.406.446.44-1.83%76,652
Dec 16, 20256.646.676.476.566.56-0.15%48,899
Dec 15, 20256.946.946.536.576.57-5.74%100,475
Dec 12, 20256.757.086.756.976.973.57%123,395
Dec 11, 20256.746.816.606.736.73-0.15%67,517
Dec 10, 20256.856.916.716.746.74-2.60%105,032
Dec 9, 20256.847.076.726.926.92-1.00%148,879
Dec 8, 20257.207.206.926.996.99-2.92%96,845
Dec 5, 20257.127.327.127.207.200.42%86,580
Dec 4, 20256.997.186.987.177.173.31%80,551
Dec 3, 20256.776.956.706.946.942.66%97,046
Dec 2, 20256.736.966.526.766.760.45%229,088
Dec 1, 20256.516.836.326.736.73-5.61%402,046
Nov 28, 20257.127.396.897.137.13-0.97%95,439
Nov 26, 20257.267.467.117.207.20-2.83%156,402
Nov 25, 20257.247.546.967.417.412.63%3,501,936
Nov 24, 20257.508.017.217.227.22-2.96%142,242
Nov 21, 20257.517.746.887.447.44-3.00%121,642
Nov 20, 20258.228.587.357.677.67-4.84%132,782
Nov 19, 20258.518.567.848.068.06-7.04%90,613
Nov 18, 20258.838.838.608.678.67-0.69%27,729
Nov 17, 20258.989.018.668.738.730.11%36,869
Nov 14, 20258.919.018.648.728.72-1.80%53,142
Nov 13, 20259.189.378.848.888.88-3.06%44,823
Nov 12, 20259.269.409.029.169.16-1.93%23,682
Nov 11, 20259.239.529.189.349.34-0.21%65,893
Nov 10, 20259.209.769.209.369.363.77%56,073
Nov 7, 20258.809.038.659.029.022.27%39,640
Nov 6, 20258.859.008.748.828.82-1.56%25,193
Nov 5, 20258.989.098.838.968.961.24%35,420
Nov 4, 20259.169.268.818.858.85-5.65%59,591
Nov 3, 20259.549.659.089.389.38-0.74%83,794
Oct 31, 20258.909.568.909.459.459.63%155,729
Oct 30, 20258.708.808.368.628.620.35%57,130
Oct 29, 20259.109.388.518.598.59-4.13%162,620
Oct 28, 202510.0310.068.828.968.96-10.40%343,947
Oct 27, 202510.2110.3910.0010.0010.00-0.70%48,101
Oct 24, 202510.0010.2710.0010.0710.071.72%53,628
Oct 23, 20259.8910.079.849.909.900.10%26,756
Oct 22, 202510.0010.099.629.899.89-0.80%26,014
Oct 21, 20259.7110.239.649.979.971.94%44,606
Oct 20, 20259.479.949.429.789.781.35%151,406
Oct 17, 20259.819.819.479.659.65-0.62%32,926
Oct 16, 202510.2010.309.579.719.71-3.48%92,847
Oct 15, 202510.2510.6510.0410.0610.06-1.57%53,869
Oct 14, 202510.2310.4510.0010.2210.22-0.49%41,517