Jiayin Group Inc.

13.62
-0.12 (-0.87%)
At close: Apr 01, 2025, 3:59 PM
13.65
0.27%
After-hours: Apr 01, 2025, 07:09 PM EDT

Jiayin Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 14.00 14.40 13.46 13.55 -0.19 -1.38% 140,618
Mar 31, 2025 13.95 14.12 12.52 13.74 -0.21 -1.51% 148,700
Mar 28, 2025 14.50 15.00 13.66 13.95 -0.89 -6.00% 268,439
Mar 27, 2025 13.13 16.22 13.00 14.84 2.74 22.64% 783,327
Mar 26, 2025 11.90 12.59 11.72 12.10 0.36 3.07% 223,344
Mar 25, 2025 11.88 12.18 11.60 11.74 -0.17 -1.43% 80,800
Mar 24, 2025 11.88 12.07 11.65 11.91 0.29 2.50% 92,293
Mar 21, 2025 11.76 12.14 11.01 11.62 -0.40 -3.33% 184,500
Mar 20, 2025 13.88 13.92 11.41 12.02 -1.70 -12.39% 496,102
Mar 19, 2025 12.72 13.98 12.28 13.72 0.82 6.36% 254,219
Mar 18, 2025 12.94 13.28 12.13 12.90 0.25 1.98% 174,488
Mar 17, 2025 12.39 13.16 11.86 12.65 0.83 7.02% 381,600
Mar 14, 2025 10.04 12.00 9.96 11.82 1.99 20.24% 330,685
Mar 13, 2025 10.26 10.68 9.81 9.83 -0.42 -4.10% 121,625
Mar 12, 2025 10.15 10.55 9.97 10.25 0.16 1.59% 78,600
Mar 11, 2025 9.43 10.10 9.43 10.09 0.79 8.49% 114,677
Mar 10, 2025 9.80 9.90 9.13 9.30 -0.56 -5.68% 52,238
Mar 7, 2025 9.46 10.15 9.46 9.86 0.24 2.49% 79,700
Mar 6, 2025 10.08 10.76 9.40 9.62 -0.15 -1.54% 191,406
Mar 5, 2025 9.71 10.19 9.57 9.77 0.85 9.53% 192,583
Mar 4, 2025 8.87 9.79 8.31 8.92 1.85 26.17% 758,115
Mar 3, 2025 9.61 10.30 7.00 7.07 -2.69 -27.56% 378,200
Feb 28, 2025 9.55 9.79 9.33 9.76 -0.05 -0.51% 70,157
Feb 27, 2025 9.72 9.94 9.36 9.81 0.09 0.93% 81,700
Feb 26, 2025 9.08 9.89 9.08 9.72 0.64 7.05% 73,271
Feb 25, 2025 9.39 9.54 8.60 9.08 -0.40 -4.22% 173,500
Feb 24, 2025 9.82 9.87 9.03 9.48 -0.46 -4.63% 168,924
Feb 21, 2025 10.50 10.56 9.82 9.94 -0.43 -4.15% 207,500
Feb 20, 2025 10.50 10.52 10.02 10.37 -0.10 -0.96% 97,562
Feb 19, 2025 10.15 10.51 10.00 10.47 0.35 3.46% 116,300
Feb 18, 2025 10.08 10.22 9.55 10.12 0.00 0.00% 88,300
Feb 14, 2025 9.96 10.50 9.77 10.12 0.17 1.71% 158,582
Feb 13, 2025 9.92 10.00 9.53 9.95 0.02 0.20% 77,173
Feb 12, 2025 9.50 10.15 9.48 9.93 0.65 7.00% 244,149
Feb 11, 2025 9.20 9.57 8.72 9.28 0.25 2.77% 97,661
Feb 10, 2025 8.98 9.35 8.85 9.03 0.51 5.99% 109,507
Feb 7, 2025 9.67 9.80 8.27 8.52 -1.38 -13.94% 214,500
Feb 6, 2025 8.29 10.19 8.10 9.90 1.66 20.15% 388,600
Feb 5, 2025 8.15 8.25 7.88 8.24 0.09 1.10% 72,305
Feb 4, 2025 8.16 8.26 7.98 8.15 0.07 0.87% 63,653
Feb 3, 2025 7.70 8.13 7.67 8.08 0.38 4.94% 28,022
Jan 31, 2025 8.14 8.17 7.67 7.70 -0.43 -5.29% 19,500
Jan 30, 2025 8.02 8.14 7.91 8.13 0.19 2.39% 39,632
Jan 29, 2025 7.62 7.95 7.62 7.94 0.14 1.79% 45,203
Jan 28, 2025 7.85 8.02 7.59 7.80 -0.05 -0.64% 30,100
Jan 27, 2025 8.27 8.39 7.76 7.85 -0.58 -6.88% 79,250
Jan 24, 2025 7.77 8.49 7.77 8.43 0.66 8.49% 202,809
Jan 23, 2025 8.00 8.10 7.70 7.77 -0.37 -4.55% 108,227
Jan 22, 2025 7.20 8.16 7.20 8.14 0.96 13.37% 197,200
Jan 21, 2025 7.20 7.40 7.12 7.18 -0.12 -1.64% 54,819