Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
4.710
+0.090 (1.95%)
At close: Apr 28, 2026, 4:00 PM EDT
4.790
+0.080 (1.70%)
After-hours: Apr 28, 2026, 6:03 PM EDT
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.60 | 4.75 | 4.60 | 4.71 | 4.71 | 1.95% | 26,805 |
| Apr 27, 2026 | 4.67 | 4.69 | 4.52 | 4.62 | 4.62 | -0.86% | 21,702 |
| Apr 24, 2026 | 4.65 | 4.69 | 4.59 | 4.66 | 4.66 | 0.65% | 35,776 |
| Apr 23, 2026 | 4.71 | 4.72 | 4.55 | 4.63 | 4.63 | -3.34% | 40,618 |
| Apr 22, 2026 | 4.63 | 4.79 | 4.59 | 4.79 | 4.79 | 4.81% | 32,973 |
| Apr 21, 2026 | 4.68 | 4.72 | 4.52 | 4.57 | 4.57 | -1.30% | 28,713 |
| Apr 20, 2026 | 4.67 | 4.71 | 4.53 | 4.63 | 4.63 | -0.86% | 34,620 |
| Apr 17, 2026 | 4.74 | 4.87 | 4.56 | 4.67 | 4.67 | -0.64% | 50,293 |
| Apr 16, 2026 | 4.52 | 5.00 | 4.40 | 4.70 | 4.70 | 3.98% | 171,984 |
| Apr 15, 2026 | 4.47 | 4.54 | 4.32 | 4.52 | 4.52 | 2.26% | 30,228 |
| Apr 14, 2026 | 4.26 | 4.45 | 4.26 | 4.42 | 4.42 | 3.76% | 37,369 |
| Apr 13, 2026 | 4.17 | 4.27 | 4.11 | 4.26 | 4.26 | 1.67% | 43,148 |
| Apr 10, 2026 | 4.25 | 4.31 | 4.10 | 4.19 | 4.19 | 0.48% | 65,100 |
| Apr 9, 2026 | 4.35 | 4.35 | 4.14 | 4.17 | 4.17 | -4.79% | 34,370 |
| Apr 8, 2026 | 4.36 | 4.55 | 4.25 | 4.38 | 4.38 | 2.34% | 42,444 |
| Apr 7, 2026 | 4.35 | 4.49 | 4.21 | 4.28 | 4.28 | -2.06% | 81,828 |
| Apr 6, 2026 | 4.17 | 4.43 | 4.16 | 4.37 | 4.37 | 4.30% | 43,996 |
| Apr 2, 2026 | 3.96 | 4.21 | 3.80 | 4.19 | 4.19 | 5.81% | 97,190 |
| Apr 1, 2026 | 4.09 | 4.22 | 3.93 | 3.96 | 3.96 | -5.49% | 126,093 |
| Mar 31, 2026 | 4.34 | 4.36 | 3.70 | 4.19 | 4.19 | -12.34% | 543,058 |
| Mar 30, 2026 | 4.85 | 5.00 | 4.73 | 4.78 | 4.78 | -1.65% | 66,915 |
| Mar 27, 2026 | 4.95 | 5.00 | 4.80 | 4.86 | 4.86 | 0.62% | 65,773 |
| Mar 26, 2026 | 5.38 | 5.38 | 4.82 | 4.83 | 4.83 | -10.72% | 103,823 |
| Mar 25, 2026 | 5.23 | 5.49 | 4.97 | 5.41 | 5.41 | 3.44% | 140,856 |
| Mar 24, 2026 | 5.20 | 5.30 | 5.17 | 5.23 | 5.23 | -0.38% | 23,781 |
| Mar 23, 2026 | 5.38 | 5.38 | 5.12 | 5.25 | 5.25 | -2.60% | 69,635 |
| Mar 20, 2026 | 5.60 | 5.67 | 5.35 | 5.39 | 5.39 | -4.43% | 60,855 |
| Mar 19, 2026 | 5.84 | 5.89 | 5.50 | 5.64 | 5.64 | -3.67% | 91,551 |
| Mar 18, 2026 | 6.10 | 6.11 | 5.84 | 5.86 | 5.86 | -4.02% | 33,158 |
| Mar 17, 2026 | 6.02 | 6.21 | 6.01 | 6.10 | 6.10 | 1.33% | 43,593 |
| Mar 16, 2026 | 6.00 | 6.16 | 5.92 | 6.02 | 6.02 | 2.38% | 60,599 |
| Mar 13, 2026 | 6.03 | 6.12 | 5.86 | 5.88 | 5.88 | -2.81% | 41,515 |
| Mar 12, 2026 | 6.25 | 6.31 | 5.98 | 6.05 | 6.05 | -3.66% | 48,855 |
| Mar 11, 2026 | 6.21 | 6.34 | 6.07 | 6.28 | 6.28 | 1.21% | 59,355 |
| Mar 10, 2026 | 6.21 | 6.34 | 6.14 | 6.21 | 6.21 | 0.57% | 32,198 |
| Mar 9, 2026 | 6.24 | 6.27 | 6.05 | 6.17 | 6.17 | -1.75% | 37,038 |
| Mar 6, 2026 | 6.16 | 6.49 | 6.16 | 6.28 | 6.28 | 0.64% | 32,296 |
| Mar 5, 2026 | 6.18 | 6.26 | 6.00 | 6.24 | 6.24 | -0.32% | 51,004 |
| Mar 4, 2026 | 6.15 | 6.33 | 6.08 | 6.26 | 6.26 | 2.96% | 20,541 |
| Mar 3, 2026 | 6.40 | 6.42 | 6.03 | 6.08 | 6.08 | -5.74% | 54,117 |
| Mar 2, 2026 | 6.39 | 6.63 | 6.35 | 6.45 | 6.45 | -0.46% | 77,189 |
| Feb 27, 2026 | 6.53 | 6.58 | 6.40 | 6.48 | 6.48 | -2.11% | 36,841 |
| Feb 26, 2026 | 6.64 | 6.66 | 6.52 | 6.62 | 6.62 | -0.90% | 31,979 |
| Feb 25, 2026 | 6.62 | 6.70 | 6.51 | 6.68 | 6.68 | 1.52% | 57,269 |
| Feb 24, 2026 | 6.40 | 6.65 | 6.40 | 6.58 | 6.58 | 2.81% | 25,236 |
| Feb 23, 2026 | 6.65 | 6.65 | 6.24 | 6.40 | 6.40 | -2.29% | 54,885 |
| Feb 20, 2026 | 6.32 | 6.60 | 6.22 | 6.55 | 6.55 | 2.50% | 52,337 |
| Feb 19, 2026 | 6.40 | 6.58 | 6.21 | 6.39 | 6.39 | - | 44,222 |
| Feb 18, 2026 | 6.15 | 6.39 | 6.00 | 6.39 | 6.39 | 3.90% | 38,513 |
| Feb 17, 2026 | 6.20 | 6.23 | 5.90 | 6.15 | 6.15 | -1.28% | 73,219 |
| Feb 13, 2026 | 6.21 | 6.53 | 6.12 | 6.23 | 6.23 | -0.48% | 58,477 |
| Feb 12, 2026 | 6.33 | 6.50 | 6.03 | 6.26 | 6.26 | -1.11% | 54,709 |
| Feb 11, 2026 | 6.38 | 6.41 | 6.07 | 6.33 | 6.33 | -0.78% | 53,089 |
| Feb 10, 2026 | 6.56 | 6.63 | 6.34 | 6.38 | 6.38 | -2.60% | 27,911 |
| Feb 9, 2026 | 6.31 | 6.56 | 6.22 | 6.55 | 6.55 | 3.48% | 30,688 |
| Feb 6, 2026 | 6.04 | 6.51 | 6.04 | 6.33 | 6.33 | 4.80% | 36,443 |
| Feb 5, 2026 | 6.45 | 6.50 | 5.81 | 6.04 | 6.04 | -6.21% | 291,517 |
| Feb 4, 2026 | 6.51 | 6.64 | 6.15 | 6.44 | 6.44 | -1.08% | 102,626 |
| Feb 3, 2026 | 6.65 | 6.77 | 6.35 | 6.51 | 6.51 | -1.81% | 151,906 |
| Feb 2, 2026 | 6.55 | 6.80 | 6.45 | 6.63 | 6.63 | 0.45% | 83,758 |
| Jan 30, 2026 | 6.81 | 6.90 | 6.45 | 6.60 | 6.60 | -4.07% | 76,508 |
| Jan 29, 2026 | 7.00 | 7.05 | 6.60 | 6.88 | 6.88 | -1.29% | 105,272 |
| Jan 28, 2026 | 7.13 | 7.20 | 6.93 | 6.97 | 6.97 | -2.38% | 65,345 |
| Jan 27, 2026 | 6.97 | 7.18 | 6.93 | 7.14 | 7.14 | 3.03% | 77,249 |
| Jan 26, 2026 | 7.05 | 7.11 | 6.88 | 6.93 | 6.93 | -1.56% | 108,215 |
| Jan 23, 2026 | 7.05 | 7.13 | 6.87 | 7.04 | 7.04 | -0.42% | 43,998 |
| Jan 22, 2026 | 6.92 | 7.13 | 6.89 | 7.07 | 7.07 | 2.91% | 92,501 |
| Jan 21, 2026 | 6.69 | 6.87 | 6.61 | 6.87 | 6.87 | 2.23% | 30,630 |
| Jan 20, 2026 | 6.68 | 6.80 | 6.52 | 6.72 | 6.72 | -1.03% | 91,060 |
| Jan 16, 2026 | 7.00 | 7.04 | 6.75 | 6.79 | 6.79 | -3.14% | 45,869 |
| Jan 15, 2026 | 6.75 | 7.10 | 6.65 | 7.01 | 7.01 | 4.01% | 72,296 |
| Jan 14, 2026 | 6.90 | 7.06 | 6.65 | 6.74 | 6.74 | -3.71% | 59,913 |
| Jan 13, 2026 | 7.15 | 7.23 | 6.88 | 7.00 | 7.00 | -0.57% | 80,596 |
| Jan 12, 2026 | 6.92 | 7.24 | 6.86 | 7.04 | 7.04 | 1.73% | 74,419 |
| Jan 9, 2026 | 6.76 | 6.94 | 6.70 | 6.92 | 6.92 | 2.22% | 83,147 |
| Jan 8, 2026 | 6.66 | 6.84 | 6.51 | 6.77 | 6.77 | 1.50% | 57,434 |
| Jan 7, 2026 | 6.52 | 6.77 | 6.45 | 6.67 | 6.67 | 2.14% | 80,040 |
| Jan 6, 2026 | 6.66 | 6.69 | 6.32 | 6.53 | 6.53 | -0.76% | 61,884 |
| Jan 5, 2026 | 6.12 | 6.71 | 6.12 | 6.58 | 6.58 | 9.30% | 123,237 |
| Jan 2, 2026 | 5.95 | 6.19 | 5.86 | 6.02 | 6.02 | 3.79% | 82,449 |
| Dec 31, 2025 | 5.80 | 5.88 | 5.73 | 5.80 | 5.80 | -2.68% | 126,650 |
| Dec 30, 2025 | 5.91 | 6.13 | 5.86 | 5.96 | 5.96 | 2.23% | 148,403 |
| Dec 29, 2025 | 6.13 | 6.13 | 5.80 | 5.83 | 5.83 | -5.97% | 249,334 |
| Dec 26, 2025 | 6.29 | 6.35 | 6.10 | 6.20 | 6.20 | -2.05% | 68,174 |
| Dec 24, 2025 | 6.39 | 6.39 | 6.16 | 6.33 | 6.33 | -4.09% | 192,035 |
| Dec 23, 2025 | 6.60 | 6.67 | 6.45 | 6.60 | 6.60 | -1.05% | 47,163 |
| Dec 22, 2025 | 6.68 | 6.72 | 6.58 | 6.67 | 6.67 | 0.76% | 75,598 |
| Dec 19, 2025 | 6.78 | 6.84 | 6.53 | 6.62 | 6.62 | -1.49% | 76,464 |
| Dec 18, 2025 | 6.50 | 6.75 | 6.40 | 6.72 | 6.72 | 4.35% | 76,730 |
| Dec 17, 2025 | 6.59 | 6.59 | 6.40 | 6.44 | 6.44 | -1.83% | 76,652 |
| Dec 16, 2025 | 6.64 | 6.67 | 6.47 | 6.56 | 6.56 | -0.15% | 48,899 |
| Dec 15, 2025 | 6.94 | 6.94 | 6.53 | 6.57 | 6.57 | -5.74% | 100,475 |
| Dec 12, 2025 | 6.75 | 7.08 | 6.75 | 6.97 | 6.97 | 3.57% | 123,395 |
| Dec 11, 2025 | 6.74 | 6.81 | 6.60 | 6.73 | 6.73 | -0.15% | 67,517 |
| Dec 10, 2025 | 6.85 | 6.91 | 6.71 | 6.74 | 6.74 | -2.60% | 105,032 |
| Dec 9, 2025 | 6.84 | 7.07 | 6.72 | 6.92 | 6.92 | -1.00% | 148,879 |
| Dec 8, 2025 | 7.20 | 7.20 | 6.92 | 6.99 | 6.99 | -2.92% | 96,845 |
| Dec 5, 2025 | 7.12 | 7.32 | 7.12 | 7.20 | 7.20 | 0.42% | 86,580 |
| Dec 4, 2025 | 6.99 | 7.18 | 6.98 | 7.17 | 7.17 | 3.31% | 80,551 |
| Dec 3, 2025 | 6.77 | 6.95 | 6.70 | 6.94 | 6.94 | 2.66% | 97,046 |