5 DAY PERFORMANCE
-31.24%
1 MONTH PERFORMANCE
-31.72%
3 MONTH PERFORMANCE
+4.63%
6 MONTH PERFORMANCE
+23.05%
YEAR-TO-DATE PERFORMANCE
+6.44%
1 YEAR PERFORMANCE
+6.27%
Jiayin Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.15 | $10.25 (0.99%) | $10.55 | $9.97 | 78,571 | $545.96 M |
| 03/11/2025 | $9.43 | $10.09 (7%) | $10.10 | $9.43 | 114,677 | $535.61 M |
| 03/10/2025 | $9.80 | $9.30 (-5.1%) | $9.90 | $9.13 | 52,238 | $493.67 M |
| 03/07/2025 | $9.46 | $9.86 (4.23%) | $10.15 | $9.46 | 79,700 | $523.40 M |
| 03/06/2025 | $10.08 | $9.62 (-4.56%) | $10.76 | $9.40 | 191,406 | $510.66 M |
| 03/05/2025 | $9.71 | $9.77 (0.62%) | $10.19 | $9.57 | 192,583 | $518.62 M |
| 03/04/2025 | $8.87 | $8.92 (0.56%) | $9.79 | $8.31 | 758,115 | $473.50 M |
| 03/03/2025 | $9.61 | $7.07 (-26.43%) | $10.30 | $7.00 | 378,200 | $375.30 M |
| 02/28/2025 | $9.55 | $9.76 (2.2%) | $9.79 | $9.33 | 70,157 | $518.09 M |
| 02/27/2025 | $9.72 | $9.81 (0.93%) | $9.94 | $9.36 | 81,700 | $520.75 M |
| 02/26/2025 | $9.08 | $9.72 (7.05%) | $9.89 | $9.08 | 73,271 | $515.97 M |
| 02/25/2025 | $9.39 | $9.08 (-3.3%) | $9.54 | $8.60 | 173,500 | $482.00 M |
| 02/24/2025 | $9.82 | $9.48 (-3.46%) | $9.87 | $9.03 | 168,924 | $503.23 M |
| 02/21/2025 | $10.50 | $9.94 (-5.33%) | $10.56 | $9.82 | 207,500 | $527.65 M |
| 02/20/2025 | $10.50 | $10.37 (-1.24%) | $10.52 | $10.02 | 97,562 | $550.47 M |
| 02/19/2025 | $10.15 | $10.47 (3.15%) | $10.51 | $10.00 | 116,300 | $555.78 M |
| 02/18/2025 | $10.08 | $10.12 (0.4%) | $10.22 | $9.55 | 88,300 | $537.20 M |
| 02/14/2025 | $9.96 | $10.12 (1.61%) | $10.50 | $9.77 | 158,582 | $537.20 M |
| 02/13/2025 | $9.92 | $9.95 (0.3%) | $10.00 | $9.53 | 77,173 | $528.18 M |
| 02/12/2025 | $9.50 | $9.93 (4.53%) | $10.15 | $9.48 | 244,149 | $527.12 M |
| 02/11/2025 | $9.20 | $9.28 (0.87%) | $9.57 | $8.72 | 97,661 | $492.61 M |
| 02/10/2025 | $8.98 | $9.03 (0.56%) | $9.35 | $8.85 | 109,507 | $479.34 M |
| 02/07/2025 | $9.67 | $8.52 (-11.89%) | $9.80 | $8.27 | 214,500 | $452.27 M |
| 02/06/2025 | $8.29 | $9.90 (19.42%) | $10.19 | $8.10 | 388,600 | $525.52 M |
| 02/05/2025 | $8.15 | $8.24 (1.1%) | $8.25 | $7.88 | 72,305 | $437.41 M |
| 02/04/2025 | $8.16 | $8.15 (-0.12%) | $8.26 | $7.98 | 63,653 | $432.63 M |
| 02/03/2025 | $7.70 | $8.08 (4.94%) | $8.13 | $7.67 | 28,022 | $428.91 M |
| 01/31/2025 | $8.14 | $7.70 (-5.41%) | $8.17 | $7.67 | 19,500 | $408.74 M |
| 01/30/2025 | $8.02 | $8.13 (1.37%) | $8.14 | $7.91 | 39,632 | $431.57 M |
| 01/29/2025 | $7.62 | $7.94 (4.2%) | $7.95 | $7.62 | 45,203 | $421.48 M |
| 01/28/2025 | $7.85 | $7.80 (-0.64%) | $8.02 | $7.59 | 30,100 | $414.05 M |
| 01/27/2025 | $8.27 | $7.85 (-5.08%) | $8.39 | $7.76 | 79,250 | $416.70 M |
| 01/24/2025 | $7.77 | $8.43 (8.49%) | $8.49 | $7.77 | 202,809 | $447.49 M |
| 01/23/2025 | $8.00 | $7.77 (-2.88%) | $8.10 | $7.70 | 108,227 | $412.46 M |
| 01/22/2025 | $7.20 | $8.14 (13.06%) | $8.16 | $7.20 | 197,200 | $432.10 M |
| 01/21/2025 | $7.20 | $7.18 (-0.28%) | $7.40 | $7.12 | 54,819 | $381.14 M |
| 01/17/2025 | $7.32 | $7.30 (-0.27%) | $7.47 | $7.15 | 45,000 | $387.51 M |
| 01/16/2025 | $7.07 | $7.21 (1.98%) | $7.45 | $7.03 | 48,617 | $382.73 M |
| 01/15/2025 | $7.40 | $7.19 (-2.84%) | $7.49 | $7.18 | 69,300 | $381.67 M |
| 01/14/2025 | $7.29 | $7.40 (1.51%) | $7.45 | $7.14 | 88,600 | $392.82 M |
| 01/13/2025 | $6.92 | $7.10 (2.6%) | $7.47 | $6.92 | 113,300 | $376.89 M |
| 01/10/2025 | $6.80 | $7.00 (2.94%) | $7.02 | $6.62 | 68,900 | $371.58 M |
| 01/08/2025 | $6.71 | $6.90 (2.83%) | $7.05 | $6.71 | 51,242 | $366.27 M |
| 01/07/2025 | $6.83 | $6.84 (0.15%) | $7.00 | $6.61 | 110,500 | $363.09 M |
| 01/06/2025 | $6.64 | $6.78 (2.11%) | $6.83 | $6.57 | 81,468 | $359.90 M |
| 01/03/2025 | $6.53 | $6.53 (0%) | $6.69 | $6.50 | 26,533 | $346.63 M |
| 01/02/2025 | $6.29 | $6.56 (4.29%) | $6.67 | $6.29 | 60,900 | $348.23 M |
| 12/31/2024 | $6.43 | $6.37 (-0.93%) | $6.53 | $6.25 | 72,700 | $338.14 M |
| 12/30/2024 | $6.27 | $6.37 (1.59%) | $6.45 | $6.24 | 274,043 | $338.14 M |
| 12/27/2024 | $6.50 | $6.33 (-2.62%) | $6.56 | $6.03 | 136,900 | $336.02 M |
| 12/26/2024 | $6.29 | $6.55 (4.13%) | $6.55 | $6.26 | 87,314 | $347.69 M |
| 12/24/2024 | $6.29 | $6.22 (-1.11%) | $6.42 | $5.78 | 1.70 M | $330.18 M |
| 12/23/2024 | $6.30 | $6.43 (2.06%) | $6.74 | $6.25 | 49,500 | $341.32 M |
| 12/20/2024 | $6.56 | $6.26 (-4.57%) | $6.75 | $6.25 | 44,600 | $332.30 M |
| 12/19/2024 | $6.53 | $6.47 (-0.92%) | $6.60 | $6.34 | 53,500 | $343.45 M |
| 12/18/2024 | $6.75 | $6.33 (-6.22%) | $6.84 | $6.28 | 22,819 | $336.02 M |
| 12/17/2024 | $6.64 | $6.82 (2.71%) | $6.85 | $6.47 | 61,829 | $362.03 M |
| 12/16/2024 | $6.72 | $6.63 (-1.34%) | $6.83 | $6.55 | 68,000 | $351.94 M |
| 12/13/2024 | $6.53 | $6.62 (1.38%) | $6.65 | $6.30 | 55,827 | $351.41 M |
| 12/12/2024 | $6.55 | $6.48 (-1.07%) | $6.55 | $6.40 | 25,600 | $343.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
