5 DAY PERFORMANCE
+185.65%
1 MONTH PERFORMANCE
+107.05%
3 MONTH PERFORMANCE
+24.90%
6 MONTH PERFORMANCE
-2.53%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-51.49%
Jiayin Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.60 | $2.61 (0.45%) | $2.64 | $2.60 | 1.56 K | |
| 08/06/2026 | $2.76 | $2.56 (-7.25%) | $2.76 | $2.42 | 16.80 K | $133.96 M |
| 08/05/2026 | $2.40 | $2.77 (15.42%) | $2.78 | $2.33 | 98.21 K | $144.95 M |
| 08/04/2026 | $2.20 | $2.36 (7.27%) | $2.39 | $2.20 | 39.10 K | $123.50 M |
| 08/03/2026 | $2.19 | $2.17 (-0.91%) | $2.28 | $2.16 | 135.50 K | $113.56 M |
| 07/31/2026 | $2.20 | $2.16 (-1.82%) | $2.21 | $2.16 | 19.10 K | $113.03 M |
| 07/30/2026 | $2.20 | $2.21 (0.45%) | $2.24 | $2.15 | 29.56 K | $115.65 M |
| 07/29/2026 | $2.19 | $2.19 (0%) | $2.27 | $2.16 | 20.81 K | $114.60 M |
| 07/28/2026 | $2.13 | $2.19 (2.82%) | $2.21 | $2.13 | 14.12 K | $114.60 M |
| 07/27/2026 | $2.16 | $2.15 (-0.46%) | $2.26 | $2.12 | 50.00 K | $112.51 M |
| 07/24/2026 | $2.18 | $2.16 (-0.92%) | $2.21 | $2.15 | 27.60 K | $113.03 M |
| 07/23/2026 | $2.28 | $2.22 (-2.63%) | $2.35 | $2.19 | 61.34 K | $116.17 M |
| 07/22/2026 | $2.42 | $2.29 (-5.37%) | $2.44 | $2.26 | 70.32 K | $119.83 M |
| 07/21/2026 | $2.53 | $2.46 (-2.77%) | $2.59 | $2.43 | 24.40 K | $128.73 M |
| 07/20/2026 | $2.50 | $2.48 (-0.8%) | $2.61 | $2.44 | 131.95 K | $129.78 M |
| 07/17/2026 | $2.51 | $2.49 (-0.8%) | $2.57 | $2.42 | 50.00 K | $130.30 M |
| 07/16/2026 | $2.57 | $2.55 (-0.78%) | $2.62 | $2.52 | 61.60 K | $133.44 M |
| 07/15/2026 | $2.73 | $2.61 (-4.4%) | $2.85 | $2.50 | 135.50 K | $136.58 M |
| 07/14/2026 | $2.93 | $2.76 (-5.8%) | $2.95 | $2.73 | 53.03 K | $144.43 M |
| 07/13/2026 | $2.89 | $2.93 (1.38%) | $2.95 | $2.84 | 46.30 K | $153.33 M |
| 07/10/2026 | $2.90 | $2.95 (1.72%) | $3.02 | $2.77 | 102.30 K | $154.37 M |
| 07/09/2026 | $3.00 | $2.92 (-2.67%) | $3.14 | $2.83 | 198.73 K | $152.80 M |
| 07/08/2026 | $2.94 | $2.97 (1.02%) | $3.05 | $2.90 | 39.10 K | $155.42 M |
| 07/07/2026 | $2.97 | $2.98 (0.34%) | $3.02 | $2.83 | 97.42 K | $155.94 M |
| 07/06/2026 | $2.91 | $2.96 (1.72%) | $3.14 | $2.91 | 35.21 K | $154.90 M |
| 07/02/2026 | $3.04 | $2.86 (-5.92%) | $3.04 | $2.82 | 51.44 K | $149.66 M |
| 07/01/2026 | $2.90 | $3.02 (4.14%) | $3.12 | $2.90 | 45.11 K | $158.04 M |
| 06/30/2026 | $3.01 | $2.86 (-4.98%) | $3.05 | $2.86 | 72.60 K | $149.66 M |
| 06/29/2026 | $3.05 | $3.05 (0%) | $3.25 | $2.90 | 65.70 K | $159.61 M |
| 06/26/2026 | $2.99 | $3.01 (0.67%) | $3.13 | $2.92 | 56.50 K | $157.51 M |
| 06/25/2026 | $3.00 | $3.01 (0.33%) | $3.13 | $2.98 | 60.72 K | $157.51 M |
| 06/24/2026 | $2.76 | $3.01 (9.06%) | $3.12 | $2.75 | 200.96 K | $157.51 M |
| 06/23/2026 | $3.19 | $2.85 (-10.66%) | $3.57 | $2.70 | 837.30 K | $149.14 M |
| 06/22/2026 | $4.00 | $3.98 (-0.5%) | $4.29 | $3.93 | 128.85 K | $208.27 M |
| 06/18/2026 | $3.92 | $4.01 (2.3%) | $4.19 | $3.87 | 84.87 K | $206.69 M |
| 06/17/2026 | $4.10 | $3.92 (-4.39%) | $4.25 | $3.91 | 26.45 K | $202.05 M |
| 06/16/2026 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.04 | 30.40 K | $209.78 M |
| 06/15/2026 | $4.11 | $4.19 (1.95%) | $4.28 | $4.07 | 51.44 K | $215.97 M |
| 06/12/2026 | $3.90 | $4.05 (3.85%) | $4.08 | $3.90 | 34.12 K | $208.75 M |
| 06/11/2026 | $3.89 | $3.94 (1.29%) | $4.00 | $3.89 | 33.33 K | $203.08 M |
| 06/10/2026 | $3.90 | $3.99 (2.31%) | $4.07 | $3.90 | 30.10 K | $205.66 M |
| 06/09/2026 | $3.89 | $3.89 (0%) | $4.03 | $3.85 | 38.60 K | $200.50 M |
| 06/08/2026 | $3.91 | $3.85 (-1.53%) | $3.94 | $3.79 | 56.18 K | $198.44 M |
| 06/05/2026 | $4.02 | $3.84 (-4.48%) | $4.09 | $3.80 | 139.09 K | $197.93 M |
| 06/04/2026 | $4.02 | $4.03 (0.25%) | $4.20 | $4.02 | 28.93 K | $207.72 M |
| 06/03/2026 | $4.21 | $4.03 (-4.28%) | $4.23 | $3.97 | 83.22 K | $207.72 M |
| 06/02/2026 | $4.45 | $4.17 (-6.29%) | $4.52 | $4.13 | 181.52 K | $214.94 M |
| 06/01/2026 | $4.41 | $4.35 (-1.36%) | $4.51 | $4.26 | 70.92 K | $224.21 M |
| 05/29/2026 | $4.27 | $4.33 (1.41%) | $4.42 | $4.15 | 113.33 K | $223.18 M |
| 05/28/2026 | $4.42 | $4.24 (-4.07%) | $4.52 | $4.21 | 77.41 K | $218.54 M |
| 05/27/2026 | $4.24 | $4.46 (5.19%) | $4.52 | $4.23 | 230.91 K | $229.88 M |
| 05/26/2026 | $4.22 | $4.19 (-0.71%) | $4.25 | $4.00 | 82.21 K | $215.97 M |
| 05/22/2026 | $4.27 | $3.98 (-6.79%) | $4.35 | $3.90 | 213.80 K | $205.14 M |
| 05/21/2026 | $4.33 | $4.36 (0.69%) | $4.39 | $4.25 | 62.84 K | $224.73 M |
| 05/20/2026 | $4.38 | $4.40 (0.46%) | $4.44 | $4.25 | 33.30 K | $226.79 M |
| 05/19/2026 | $4.37 | $4.31 (-1.37%) | $4.39 | $4.31 | 11.43 K | $222.15 M |
| 05/18/2026 | $4.41 | $4.37 (-0.91%) | $4.48 | $4.33 | 23.31 K | $225.24 M |
| 05/15/2026 | $4.55 | $4.43 (-2.64%) | $4.55 | $4.37 | 31.40 K | $228.34 M |
| 05/14/2026 | $4.50 | $4.51 (0.22%) | $4.60 | $4.35 | 49.31 K | $232.46 M |
| 05/13/2026 | $4.87 | $4.50 (-7.6%) | $4.98 | $4.48 | 223.81 K | $231.95 M |
| 05/12/2026 | $4.99 | $4.88 (-2.2%) | $5.01 | $4.85 | 59.60 K | $251.53 M |
| 05/11/2026 | $4.97 | $4.97 (0%) | $5.01 | $4.95 | 68.00 K | $256.17 M |
| 05/08/2026 | $4.98 | $4.95 (-0.6%) | $4.98 | $4.91 | 53.82 K | $255.14 M |
| 05/07/2026 | $4.98 | $4.94 (-0.8%) | $5.00 | $4.85 | 89.70 K | $254.62 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.
