Jiayin Group Inc. (JFIN)
NASDAQ: JFIN
· Real-Time Price · USD
10.48
-0.24 (-2.24%)
At close: Sep 26, 2025, 3:59 PM
10.66
1.72%
After-hours: Sep 26, 2025, 07:15 PM EDT
JFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.74 | 10.98 | 10.42 | 10.48 | 10.48 | -2.24% | 82,435 |
| Sep 25, 2025 | 11.00 | 11.06 | 10.69 | 10.72 | 10.72 | -3.60% | 68,207 |
| Sep 24, 2025 | 11.16 | 11.42 | 10.92 | 11.12 | 11.12 | -0.80% | 98,162 |
| Sep 23, 2025 | 11.00 | 11.36 | 11.00 | 11.21 | 11.21 | 2.28% | 98,619 |
| Sep 22, 2025 | 11.01 | 11.26 | 10.88 | 10.96 | 10.96 | -0.36% | 155,000 |
| Sep 19, 2025 | 11.10 | 11.54 | 10.85 | 11.00 | 11.00 | -1.43% | 147,706 |
| Sep 18, 2025 | 11.50 | 11.58 | 11.06 | 11.16 | 11.16 | -1.50% | 69,315 |
| Sep 17, 2025 | 10.93 | 11.77 | 10.86 | 11.33 | 11.33 | 3.85% | 96,100 |
| Sep 16, 2025 | 11.15 | 11.29 | 10.85 | 10.91 | 10.91 | -0.27% | 57,500 |
| Sep 15, 2025 | 11.11 | 11.42 | 10.90 | 10.94 | 10.94 | -0.64% | 62,415 |
| Sep 12, 2025 | 10.85 | 11.26 | 10.85 | 11.01 | 11.01 | 1.66% | 95,087 |
| Sep 11, 2025 | 10.78 | 11.16 | 10.55 | 10.83 | 10.83 | 0.74% | 136,179 |
| Sep 10, 2025 | 10.99 | 11.25 | 10.61 | 10.75 | 10.75 | -1.01% | 235,200 |
| Sep 9, 2025 | 11.09 | 11.33 | 10.60 | 10.86 | 10.86 | -2.07% | 224,982 |
| Sep 8, 2025 | 11.66 | 11.77 | 10.94 | 11.09 | 11.09 | -4.40% | 177,835 |
| Sep 5, 2025 | 12.00 | 12.00 | 11.21 | 11.60 | 11.60 | -5.15% | 169,736 |
| Sep 4, 2025 | 12.19 | 12.52 | 12.05 | 12.23 | 12.23 | -1.13% | 19,527 |
| Sep 3, 2025 | 12.40 | 12.63 | 12.20 | 12.37 | 12.37 | 0.16% | 65,804 |
| Sep 2, 2025 | 12.52 | 12.73 | 11.90 | 12.35 | 12.35 | -1.83% | 193,300 |
| Aug 29, 2025 | 13.19 | 13.19 | 12.50 | 12.58 | 12.58 | -4.55% | 158,017 |