5 DAY PERFORMANCE
+29.08%
1 MONTH PERFORMANCE
+41.19%
3 MONTH PERFORMANCE
-2.53%
6 MONTH PERFORMANCE
-30.05%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-51.15%
Jiayin Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.93 | $4.93 (0%) | $4.97 | $4.81 | 36.69 K | $248.95 M |
| 05/05/2026 | $4.90 | $4.90 (0%) | $4.92 | $4.85 | 29.92 K | $252.56 M |
| 05/04/2026 | $4.81 | $4.92 (2.29%) | $4.95 | $4.76 | 53.40 K | $253.59 M |
| 05/01/2026 | $4.70 | $4.78 (1.7%) | $4.79 | $4.70 | 19.01 K | $246.38 M |
| 04/30/2026 | $4.68 | $4.72 (0.85%) | $4.72 | $4.58 | 17.20 K | $243.28 M |
| 04/29/2026 | $4.70 | $4.58 (-2.55%) | $4.75 | $4.52 | 34.75 K | $236.07 M |
| 04/28/2026 | $4.60 | $4.71 (2.39%) | $4.75 | $4.60 | 26.81 K | $242.77 M |
| 04/27/2026 | $4.67 | $4.62 (-1.07%) | $4.69 | $4.52 | 21.70 K | $238.13 M |
| 04/24/2026 | $4.65 | $4.66 (0.22%) | $4.69 | $4.59 | 35.80 K | $240.19 M |
| 04/23/2026 | $4.71 | $4.63 (-1.7%) | $4.72 | $4.55 | 40.62 K | $238.65 M |
| 04/22/2026 | $4.63 | $4.79 (3.46%) | $4.79 | $4.59 | 33.00 K | $246.89 M |
| 04/21/2026 | $4.68 | $4.57 (-2.35%) | $4.72 | $4.52 | 28.71 K | $235.55 M |
| 04/20/2026 | $4.67 | $4.63 (-0.86%) | $4.71 | $4.53 | 34.62 K | $238.65 M |
| 04/17/2026 | $4.74 | $4.67 (-1.48%) | $4.87 | $4.56 | 50.30 K | $240.71 M |
| 04/16/2026 | $4.52 | $4.70 (3.98%) | $5.00 | $4.40 | 172.00 K | $242.25 M |
| 04/15/2026 | $4.47 | $4.52 (1.12%) | $4.54 | $4.32 | 30.23 K | $232.98 M |
| 04/14/2026 | $4.26 | $4.42 (3.76%) | $4.45 | $4.26 | 37.40 K | $227.82 M |
| 04/13/2026 | $4.17 | $4.26 (2.16%) | $4.26 | $4.11 | 43.15 K | $219.57 M |
| 04/10/2026 | $4.25 | $4.19 (-1.41%) | $4.31 | $4.10 | 65.10 K | $215.97 M |
| 04/09/2026 | $4.35 | $4.17 (-4.14%) | $4.35 | $4.14 | 34.40 K | $214.94 M |
| 04/08/2026 | $4.36 | $4.38 (0.46%) | $4.55 | $4.25 | 42.44 K | $225.76 M |
| 04/07/2026 | $4.35 | $4.28 (-1.61%) | $4.49 | $4.21 | 81.83 K | $220.61 M |
| 04/06/2026 | $4.17 | $4.37 (4.8%) | $4.43 | $4.16 | 44.00 K | $225.24 M |
| 04/02/2026 | $3.96 | $4.19 (5.81%) | $4.21 | $3.80 | 97.20 K | $215.01 M |
| 04/01/2026 | $4.09 | $3.96 (-3.18%) | $4.22 | $3.93 | 126.10 K | $203.21 M |
| 03/31/2026 | $4.34 | $4.19 (-3.46%) | $4.36 | $3.70 | 543.06 K | $215.01 M |
| 03/30/2026 | $4.85 | $4.78 (-1.44%) | $5.00 | $4.73 | 66.92 K | $245.28 M |
| 03/27/2026 | $4.95 | $4.86 (-1.82%) | $5.00 | $4.80 | 65.80 K | $249.39 M |
| 03/26/2026 | $5.38 | $4.83 (-10.22%) | $5.38 | $4.82 | 103.82 K | $247.85 M |
| 03/25/2026 | $5.23 | $5.41 (3.44%) | $5.49 | $4.97 | 140.90 K | $277.61 M |
| 03/24/2026 | $5.20 | $5.23 (0.58%) | $5.30 | $5.17 | 23.80 K | $268.38 M |
| 03/23/2026 | $5.38 | $5.25 (-2.42%) | $5.38 | $5.12 | 69.64 K | $269.40 M |
| 03/20/2026 | $5.60 | $5.39 (-3.75%) | $5.67 | $5.35 | 60.90 K | $276.59 M |
| 03/19/2026 | $5.84 | $5.64 (-3.42%) | $5.89 | $5.50 | 91.55 K | $289.41 M |
| 03/18/2026 | $6.10 | $5.86 (-3.93%) | $6.11 | $5.84 | 33.20 K | $300.70 M |
| 03/17/2026 | $6.02 | $6.10 (1.33%) | $6.21 | $6.01 | 43.60 K | $313.02 M |
| 03/16/2026 | $6.00 | $6.02 (0.33%) | $6.16 | $5.92 | 60.60 K | $308.91 M |
| 03/13/2026 | $6.03 | $5.88 (-2.49%) | $6.12 | $5.86 | 41.52 K | $301.73 M |
| 03/12/2026 | $6.25 | $6.05 (-3.2%) | $6.31 | $5.98 | 48.90 K | $310.45 M |
| 03/11/2026 | $6.21 | $6.28 (1.13%) | $6.34 | $6.07 | 59.36 K | $322.26 M |
| 03/10/2026 | $6.21 | $6.21 (0%) | $6.34 | $6.14 | 32.20 K | $318.66 M |
| 03/09/2026 | $6.24 | $6.17 (-1.12%) | $6.27 | $6.05 | 37.04 K | $316.61 M |
| 03/06/2026 | $6.16 | $6.28 (1.95%) | $6.49 | $6.16 | 32.30 K | $322.26 M |
| 03/05/2026 | $6.18 | $6.24 (0.97%) | $6.26 | $6.00 | 51.00 K | $320.20 M |
| 03/04/2026 | $6.15 | $6.26 (1.79%) | $6.33 | $6.08 | 20.54 K | $321.23 M |
| 03/03/2026 | $6.40 | $6.08 (-5%) | $6.42 | $6.03 | 54.12 K | $311.99 M |
| 03/02/2026 | $6.39 | $6.45 (0.94%) | $6.63 | $6.35 | 77.20 K | $330.98 M |
| 02/27/2026 | $6.53 | $6.48 (-0.77%) | $6.58 | $6.40 | 36.84 K | $332.52 M |
| 02/26/2026 | $6.64 | $6.62 (-0.3%) | $6.66 | $6.52 | 32.00 K | $339.70 M |
| 02/25/2026 | $6.62 | $6.68 (0.91%) | $6.70 | $6.51 | 57.27 K | $342.78 M |
| 02/24/2026 | $6.40 | $6.58 (2.81%) | $6.65 | $6.40 | 25.24 K | $337.65 M |
| 02/23/2026 | $6.65 | $6.40 (-3.76%) | $6.65 | $6.24 | 54.90 K | $328.41 M |
| 02/20/2026 | $6.32 | $6.55 (3.64%) | $6.60 | $6.22 | 52.34 K | $336.11 M |
| 02/19/2026 | $6.40 | $6.39 (-0.16%) | $6.58 | $6.21 | 44.22 K | $327.90 M |
| 02/18/2026 | $6.15 | $6.39 (3.9%) | $6.39 | $6.00 | 38.51 K | $327.90 M |
| 02/17/2026 | $6.20 | $6.15 (-0.81%) | $6.23 | $5.90 | 73.22 K | $315.58 M |
| 02/13/2026 | $6.21 | $6.23 (0.32%) | $6.53 | $6.12 | 58.50 K | $319.69 M |
| 02/12/2026 | $6.33 | $6.26 (-1.11%) | $6.50 | $6.03 | 54.71 K | $321.23 M |
| 02/11/2026 | $6.38 | $6.33 (-0.78%) | $6.41 | $6.07 | 53.10 K | $324.82 M |
| 02/10/2026 | $6.56 | $6.38 (-2.74%) | $6.63 | $6.34 | 27.91 K | $327.39 M |
| 02/09/2026 | $6.31 | $6.55 (3.8%) | $6.56 | $6.22 | 30.70 K | $336.11 M |
| 02/06/2026 | $6.04 | $6.33 (4.8%) | $6.51 | $6.04 | 36.44 K | $324.82 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.
