Jiayin Group Inc. (JFIN) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$6.05

$6.27

5 DAY PERFORMANCE

+280.86%

1 MONTH PERFORMANCE

+337.59%

3 MONTH PERFORMANCE

+122.74%

6 MONTH PERFORMANCE

+25.92%

YEAR-TO-DATE PERFORMANCE

+6.38%

1 YEAR PERFORMANCE

-31.14%

Jiayin Group Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$1.59	$1.50 (-5.66%)	$1.59	$1.43	37.73 K	$78.60 M
11/04/2026	$1.58	$1.55 (-1.9%)	$1.62	$1.50	49.40 K	$81.22 M
11/03/2026	$1.60	$1.57 (-1.88%)	$1.60	$1.54	52.35 K	$82.26 M
11/02/2026	$1.67	$1.63 (-2.4%)	$1.74	$1.58	128.12 K	$85.41 M
10/30/2026	$1.82	$1.62 (-10.99%)	$1.82	$1.59	608.27 K	$84.88 M
10/29/2026	$1.32	$1.72 (30.3%)	$1.88	$1.32	11.01 M	$90.12 M
10/28/2026	$1.36	$1.25 (-8.09%)	$1.38	$1.24	77.60 K	$65.50 M
10/27/2026	$1.31	$1.32 (0.76%)	$1.33	$1.30	11.21 K	$69.16 M
10/26/2026	$1.32	$1.31 (-0.76%)	$1.38	$1.27	15.31 K	$68.64 M
10/23/2026	$1.31	$1.30 (-0.76%)	$1.34	$1.27	3.57 K	$68.12 M
10/22/2026	$1.31	$1.28 (-2.29%)	$1.35	$1.27	16.20 K	$67.07 M
10/21/2026	$1.28	$1.32 (3.13%)	$1.43	$1.28	93.60 K	$69.16 M
10/20/2026	$1.34	$1.25 (-6.72%)	$1.34	$1.25	25.60 K	$65.50 M
10/19/2026	$1.28	$1.34 (4.69%)	$1.40	$1.21	92.91 K	$70.21 M
10/16/2026	$1.26	$1.28 (1.59%)	$1.32	$1.21	63.50 K	$67.07 M
10/15/2026	$1.19	$1.22 (2.52%)	$1.28	$1.17	33.34 K	$63.93 M
10/14/2026	$1.26	$1.21 (-3.97%)	$1.32	$1.21	28.23 K	$63.40 M
10/13/2026	$1.20	$1.29 (7.5%)	$1.31	$1.13	94.80 K	$67.59 M
10/12/2026	$1.32	$1.26 (-4.55%)	$1.32	$1.22	41.42 K	$66.02 M
10/09/2026	$1.30	$1.35 (3.85%)	$1.37	$1.30	16.76 K	$70.74 M
10/08/2026	$1.29	$1.32 (2.33%)	$1.40	$1.29	41.20 K	$69.16 M
10/07/2026	$1.35	$1.36 (0.74%)	$1.40	$1.30	16.70 K	$71.26 M
10/06/2026	$1.35	$1.34 (-0.74%)	$1.36	$1.34	6.20 K	$70.21 M
10/05/2026	$1.30	$1.41 (8.46%)	$1.44	$1.30	34.44 K	$73.88 M
10/02/2026	$1.30	$1.31 (0.77%)	$1.33	$1.26	40.80 K	$68.64 M
10/01/2026	$1.38	$1.33 (-3.62%)	$1.43	$1.33	26.56 K	$69.69 M
09/30/2026	$1.39	$1.40 (0.72%)	$1.42	$1.38	20.31 K	$73.36 M
09/29/2026	$1.43	$1.39 (-2.8%)	$1.43	$1.38	18.20 K	$72.83 M
09/28/2026	$1.51	$1.44 (-4.64%)	$1.51	$1.42	27.30 K	$75.45 M
09/25/2026	$1.51	$1.51 (0%)	$1.52	$1.49	17.10 K	$79.12 M
09/24/2026	$1.55	$1.52 (-1.94%)	$1.55	$1.50	23.50 K	$79.64 M
09/23/2026	$1.60	$1.55 (-3.13%)	$1.60	$1.52	34.01 K	$81.22 M
09/22/2026	$1.55	$1.57 (1.29%)	$1.58	$1.55	45.26 K	$82.26 M
09/21/2026	$1.51	$1.55 (2.65%)	$1.59	$1.46	158.60 K	$81.22 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	$1.42	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