Jiayin Group Inc. (JFIN)
NASDAQ: JFIN · Real-Time Price · USD
7.20
+0.03 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
7.16
-0.04 (-0.56%)
After-hours: Dec 5, 2025, 7:57 PM EST
Jiayin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.12 | 7.32 | 7.12 | 7.20 | 7.20 | 0.42% | 86,348 |
| Dec 4, 2025 | 6.99 | 7.18 | 6.98 | 7.17 | 7.17 | 3.31% | 80,316 |
| Dec 3, 2025 | 6.77 | 6.95 | 6.70 | 6.94 | 6.94 | 2.66% | 97,045 |
| Dec 2, 2025 | 6.73 | 6.96 | 6.52 | 6.76 | 6.76 | 0.45% | 228,739 |
| Dec 1, 2025 | 6.51 | 6.83 | 6.32 | 6.73 | 6.73 | -5.61% | 401,072 |
| Nov 28, 2025 | 7.12 | 7.39 | 6.89 | 7.13 | 7.13 | -0.97% | 89,756 |
| Nov 26, 2025 | 7.26 | 7.46 | 7.11 | 7.20 | 7.20 | -2.83% | 152,154 |
| Nov 25, 2025 | 7.24 | 7.54 | 6.96 | 7.41 | 7.41 | 2.63% | 3,481,700 |
| Nov 24, 2025 | 7.50 | 8.01 | 7.21 | 7.22 | 7.22 | -2.96% | 141,727 |
| Nov 21, 2025 | 7.51 | 7.74 | 6.88 | 7.44 | 7.44 | -3.00% | 121,622 |
| Nov 20, 2025 | 8.22 | 8.58 | 7.35 | 7.67 | 7.67 | -4.84% | 131,782 |
| Nov 19, 2025 | 8.51 | 8.56 | 7.84 | 8.06 | 8.06 | -7.04% | 90,613 |
| Nov 18, 2025 | 8.83 | 8.83 | 8.60 | 8.67 | 8.67 | -0.69% | 27,729 |
| Nov 17, 2025 | 8.98 | 9.01 | 8.66 | 8.73 | 8.73 | 0.11% | 36,869 |
| Nov 14, 2025 | 8.91 | 9.01 | 8.64 | 8.72 | 8.72 | -1.80% | 53,142 |
| Nov 13, 2025 | 9.18 | 9.37 | 8.84 | 8.88 | 8.88 | -3.06% | 44,823 |
| Nov 12, 2025 | 9.26 | 9.40 | 9.02 | 9.16 | 9.16 | -1.93% | 23,682 |
| Nov 11, 2025 | 9.23 | 9.52 | 9.18 | 9.34 | 9.34 | -0.21% | 65,893 |
| Nov 10, 2025 | 9.20 | 9.76 | 9.20 | 9.36 | 9.36 | 3.77% | 56,073 |
| Nov 7, 2025 | 8.80 | 9.03 | 8.65 | 9.02 | 9.02 | 2.27% | 39,640 |
| Nov 6, 2025 | 8.85 | 9.00 | 8.74 | 8.82 | 8.82 | -1.56% | 25,193 |
| Nov 5, 2025 | 8.98 | 9.09 | 8.83 | 8.96 | 8.96 | 1.24% | 35,420 |
| Nov 4, 2025 | 9.16 | 9.26 | 8.81 | 8.85 | 8.85 | -5.65% | 59,591 |
| Nov 3, 2025 | 9.54 | 9.65 | 9.08 | 9.38 | 9.38 | -0.74% | 83,794 |
| Oct 31, 2025 | 8.90 | 9.56 | 8.90 | 9.45 | 9.45 | 9.63% | 155,729 |
| Oct 30, 2025 | 8.70 | 8.80 | 8.36 | 8.62 | 8.62 | 0.35% | 57,130 |
| Oct 29, 2025 | 9.10 | 9.38 | 8.51 | 8.59 | 8.59 | -4.13% | 162,620 |
| Oct 28, 2025 | 10.03 | 10.06 | 8.82 | 8.96 | 8.96 | -10.40% | 343,947 |
| Oct 27, 2025 | 10.21 | 10.39 | 10.00 | 10.00 | 10.00 | -0.70% | 48,101 |
| Oct 24, 2025 | 10.00 | 10.27 | 10.00 | 10.07 | 10.07 | 1.72% | 53,628 |
| Oct 23, 2025 | 9.89 | 10.07 | 9.84 | 9.90 | 9.90 | 0.10% | 26,756 |
| Oct 22, 2025 | 10.00 | 10.09 | 9.62 | 9.89 | 9.89 | -0.80% | 26,014 |
| Oct 21, 2025 | 9.71 | 10.23 | 9.64 | 9.97 | 9.97 | 1.94% | 44,606 |
| Oct 20, 2025 | 9.47 | 9.94 | 9.42 | 9.78 | 9.78 | 1.35% | 151,406 |
| Oct 17, 2025 | 9.81 | 9.81 | 9.47 | 9.65 | 9.65 | -0.62% | 32,926 |
| Oct 16, 2025 | 10.20 | 10.30 | 9.57 | 9.71 | 9.71 | -3.48% | 92,847 |
| Oct 15, 2025 | 10.25 | 10.65 | 10.04 | 10.06 | 10.06 | -1.57% | 53,869 |
| Oct 14, 2025 | 10.23 | 10.45 | 10.00 | 10.22 | 10.22 | -0.49% | 41,517 |
| Oct 13, 2025 | 10.50 | 10.69 | 10.12 | 10.27 | 10.27 | 0.20% | 133,833 |
| Oct 10, 2025 | 10.95 | 11.03 | 10.20 | 10.25 | 10.25 | -5.79% | 69,033 |
| Oct 9, 2025 | 11.32 | 11.32 | 10.86 | 10.88 | 10.88 | -3.97% | 52,086 |
| Oct 8, 2025 | 11.21 | 11.41 | 11.13 | 11.33 | 11.33 | 2.44% | 30,035 |
| Oct 7, 2025 | 11.31 | 11.60 | 11.06 | 11.06 | 11.06 | -2.21% | 52,909 |
| Oct 6, 2025 | 11.30 | 11.64 | 11.30 | 11.31 | 11.31 | -0.62% | 59,906 |
| Oct 3, 2025 | 11.41 | 11.55 | 11.14 | 11.38 | 11.38 | -0.09% | 47,411 |
| Oct 2, 2025 | 11.02 | 11.56 | 10.90 | 11.39 | 11.39 | 4.88% | 103,663 |
| Oct 1, 2025 | 10.50 | 10.93 | 10.48 | 10.86 | 10.86 | 5.23% | 70,759 |
| Sep 30, 2025 | 10.40 | 10.47 | 10.20 | 10.32 | 10.32 | 0.63% | 53,504 |
| Sep 29, 2025 | 10.49 | 10.61 | 10.18 | 10.26 | 10.26 | -2.15% | 63,935 |
| Sep 26, 2025 | 10.74 | 10.98 | 10.42 | 10.48 | 10.48 | -2.24% | 82,546 |