Jiayin Group Inc. (JFIN)
NASDAQ: JFIN
· Real-Time Price · USD
13.52
0.26 (1.96%)
At close: Aug 15, 2025, 12:48 PM
JFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.99 | 13.31 | 12.94 | 13.26 | 13.26 | -0.38% | 37,320 |
| Aug 13, 2025 | 13.56 | 13.65 | 13.14 | 13.31 | 13.31 | -1.84% | 53,000 |
| Aug 12, 2025 | 12.50 | 13.62 | 12.40 | 13.56 | 13.56 | 9.35% | 329,100 |
| Aug 11, 2025 | 12.31 | 12.87 | 12.00 | 12.40 | 12.40 | 0.16% | 79,042 |
| Aug 8, 2025 | 12.79 | 12.95 | 12.36 | 12.38 | 12.38 | -2.67% | 56,943 |
| Aug 7, 2025 | 12.95 | 13.13 | 12.66 | 12.72 | 12.72 | 0.00% | 66,700 |
| Aug 6, 2025 | 13.05 | 13.05 | 12.72 | 12.72 | 12.72 | -2.30% | 34,300 |
| Aug 5, 2025 | 12.95 | 13.21 | 12.73 | 13.02 | 13.02 | 1.88% | 54,415 |
| Aug 4, 2025 | 13.10 | 13.30 | 12.62 | 12.78 | 12.78 | -2.29% | 92,410 |
| Aug 1, 2025 | 13.14 | 13.18 | 12.59 | 13.08 | 13.08 | -1.95% | 70,900 |
| Jul 31, 2025 | 13.69 | 13.82 | 13.25 | 13.34 | 13.34 | -1.26% | 85,700 |
| Jul 30, 2025 | 13.98 | 14.64 | 13.51 | 13.51 | 13.51 | -4.32% | 55,800 |
| Jul 29, 2025 | 14.30 | 14.66 | 13.91 | 14.12 | 14.12 | -1.26% | 93,537 |
| Jul 28, 2025 | 14.59 | 15.20 | 14.20 | 14.30 | 14.30 | -3.77% | 104,600 |
| Jul 25, 2025 | 15.90 | 15.90 | 13.06 | 14.86 | 14.86 | -6.19% | 342,500 |
| Jul 24, 2025 | 16.49 | 16.85 | 15.65 | 15.84 | 15.84 | -3.36% | 83,042 |
| Jul 23, 2025 | 16.30 | 16.68 | 16.20 | 16.39 | 16.39 | 1.55% | 28,409 |
| Jul 22, 2025 | 16.39 | 16.41 | 15.73 | 16.14 | 16.14 | -1.94% | 49,200 |
| Jul 21, 2025 | 16.66 | 16.74 | 16.09 | 16.46 | 16.46 | -2.02% | 140,200 |
| Jul 18, 2025 | 16.94 | 17.17 | 16.80 | 16.80 | 16.80 | -0.83% | 33,004 |