Jiayin Group Inc. (JFIN)
NASDAQ: JFIN
· Real-Time Price · USD
11.58
-0.02 (-0.17%)
At close: Sep 08, 2025, 9:57 AM
JFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 13.65 | 13.65 | 12.60 | 13.18 | 13.18 | -2.30% | 225,300 |
| Aug 27, 2025 | 13.67 | 14.01 | 12.93 | 13.49 | 13.49 | -1.89% | 50,648 |
| Aug 26, 2025 | 14.31 | 14.31 | 13.55 | 13.75 | 13.75 | -3.44% | 76,700 |
| Aug 25, 2025 | 14.25 | 14.70 | 14.18 | 14.24 | 14.24 | 1.06% | 89,223 |
| Aug 22, 2025 | 13.30 | 14.28 | 13.30 | 14.09 | 14.09 | 6.10% | 110,927 |
| Aug 21, 2025 | 12.01 | 13.41 | 12.01 | 13.28 | 13.28 | 8.41% | 115,329 |
| Aug 20, 2025 | 12.84 | 12.84 | 11.60 | 12.25 | 12.25 | -4.60% | 360,823 |
| Aug 19, 2025 | 13.11 | 13.22 | 12.51 | 12.84 | 12.84 | -1.38% | 195,700 |
| Aug 18, 2025 | 13.55 | 13.64 | 12.93 | 13.02 | 13.02 | -3.77% | 67,102 |
| Aug 15, 2025 | 13.36 | 13.75 | 13.09 | 13.53 | 13.53 | 2.04% | 69,195 |
| Aug 14, 2025 | 12.99 | 13.31 | 12.94 | 13.26 | 13.26 | -0.38% | 37,323 |
| 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 |