5 DAY PERFORMANCE
+314.09%
1 MONTH PERFORMANCE
+153.91%
3 MONTH PERFORMANCE
+53.87%
6 MONTH PERFORMANCE
+14.47%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-43.91%
Jiayin Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.51 | $1.53 (1.32%) | $1.59 | $1.49 | 154.20 K | $80.90 M |
| 09/18/2026 | $1.52 | $1.46 (-3.95%) | $1.62 | $1.46 | 68.60 K | $76.50 M |
| 09/17/2026 | $1.46 | $1.49 (2.05%) | $1.58 | $1.46 | 21.84 K | $78.07 M |
| 09/16/2026 | $1.42 | $1.49 (4.93%) | $1.50 | $1.41 | 29.40 K | $78.07 M |
| 09/15/2026 | $1.45 | $1.45 (0%) | $1.48 | $1.42 | 32.85 K | $75.98 M |
| 09/14/2026 | $1.43 | $1.47 (2.8%) | $1.48 | $1.43 | 13.35 K | $77.02 M |
| 09/11/2026 | $1.44 | $1.44 (0%) | $1.48 | $1.42 | 18.58 K | $75.45 M |
| 09/10/2026 | $1.50 | $1.44 (-4%) | $1.52 | $1.42 | 57.54 K | $75.45 M |
| 09/09/2026 | $1.55 | $1.50 (-3.23%) | $1.58 | $1.50 | 85.73 K | $78.60 M |
| 09/08/2026 | $1.70 | $1.55 (-8.82%) | $1.72 | $1.52 | 154.86 K | $81.22 M |
| 09/04/2026 | $1.73 | $1.70 (-1.73%) | $1.86 | $1.70 | 157.06 K | $89.08 M |
| 09/03/2026 | $1.79 | $1.81 (1.12%) | $1.83 | $1.76 | 52.55 K | $94.84 M |
| 09/02/2026 | $1.86 | $1.81 (-2.69%) | $1.89 | $1.70 | 94.31 K | $94.84 M |
| 09/01/2026 | $1.95 | $1.90 (-2.56%) | $1.99 | $1.86 | 87.10 K | $99.56 M |
| 08/31/2026 | $2.10 | $2.01 (-4.29%) | $2.12 | $1.88 | 92.98 K | $105.32 M |
| 08/28/2026 | $2.13 | $2.10 (-1.41%) | $2.15 | $1.95 | 201.73 K | $110.04 M |
| 08/27/2026 | $2.30 | $2.17 (-5.65%) | $2.34 | $2.14 | 107.53 K | $113.70 M |
| 08/26/2026 | $2.32 | $2.29 (-1.29%) | $2.36 | $2.25 | 26.34 K | $119.99 M |
| 08/25/2026 | $2.53 | $2.33 (-7.91%) | $2.53 | $2.29 | 16.12 K | $121.93 M |
| 08/24/2026 | $2.45 | $2.32 (-5.31%) | $2.46 | $2.32 | 23.74 K | $121.40 M |
| 08/21/2026 | $2.41 | $2.43 (0.83%) | $2.50 | $2.32 | 15.64 K | $127.16 M |
| 08/20/2026 | $2.36 | $2.36 (0%) | $2.42 | $2.30 | 36.90 K | $123.50 M |
| 08/19/2026 | $2.37 | $2.40 (1.27%) | $2.55 | $2.30 | 54.20 K | $125.59 M |
| 08/18/2026 | $2.28 | $2.33 (2.19%) | $2.50 | $2.28 | 36.32 K | $121.93 M |
| 08/17/2026 | $2.27 | $2.22 (-2.2%) | $2.33 | $2.22 | 25.06 K | $116.17 M |
| 08/14/2026 | $2.29 | $2.28 (-0.44%) | $2.30 | $2.25 | 9.94 K | $119.31 M |
| 08/13/2026 | $2.29 | $2.30 (0.44%) | $2.34 | $2.26 | 26.10 K | $120.36 M |
| 08/12/2026 | $2.38 | $2.31 (-2.94%) | $2.46 | $2.25 | 29.99 K | $120.88 M |
| 08/11/2026 | $2.46 | $2.38 (-3.25%) | $2.53 | $2.33 | 30.21 K | $124.54 M |
| 08/10/2026 | $2.60 | $2.50 (-3.85%) | $2.66 | $2.39 | 86.40 K | $130.82 M |
| 08/07/2026 | $2.60 | $2.61 (0.38%) | $2.64 | $2.60 | 19.12 K | $136.58 M |
| 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 |
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.
