NASDAQ : JFIN
Jiayin Group Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 1.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 84.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jiayin Group Inc. (JFIN) closed at 1.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.67 | 1.74 | 1.58 | 1.63 | 128,214 | +0.62% |
| 2026-10-30 | 1.82 | 1.82 | 1.59 | 1.62 | 608,272 | -5.81% |
| 2026-10-29 | 1.32 | 1.88 | 1.32 | 1.72 | 11,008,043 | +37.60% |
| 2026-10-28 | 1.36 | 1.38 | 1.24 | 1.25 | 77,585 | -4.94% |
| 2026-10-27 | 1.31 | 1.33 | 1.3 | 1.315 | 11,211 | +0.38% |
| 2026-10-26 | 1.32 | 1.38 | 1.27 | 1.31 | 15,311 | +1.16% |
| 2026-10-23 | 1.31 | 1.337 | 1.27 | 1.295 | 3,552 | +1.17% |
| 2026-10-22 | 1.31 | 1.35 | 1.27 | 1.28 | 16,150 | -3.03% |
| 2026-10-21 | 1.28 | 1.43 | 1.28 | 1.32 | 93,587 | +5.18% |
| 2026-10-20 | 1.34 | 1.34 | 1.25 | 1.255 | 25,573 | -5.99% |
| 2026-10-19 | 1.28 | 1.4 | 1.21 | 1.335 | 92,905 | +4.30% |
| 2026-10-16 | 1.26 | 1.32 | 1.21 | 1.28 | 63,464 | +4.92% |
| 2026-10-15 | 1.19 | 1.276 | 1.17 | 1.22 | 33,338 | +0.83% |
| 2026-10-14 | 1.26 | 1.32 | 1.21 | 1.21 | 28,228 | -6.20% |
| 2026-10-13 | 1.2 | 1.315 | 1.13 | 1.29 | 94,791 | +2.38% |
| 2026-10-12 | 1.32 | 1.32 | 1.22 | 1.26 | 41,418 | -6.32% |
| 2026-10-09 | 1.3 | 1.37 | 1.3 | 1.345 | 16,700 | +1.89% |
| 2026-10-08 | 1.29 | 1.4 | 1.286 | 1.32 | 41,190 | -2.94% |
| 2026-10-07 | 1.35 | 1.4 | 1.3 | 1.36 | 16,681 | +1.49% |
| 2026-10-06 | 1.35 | 1.36 | 1.34 | 1.34 | 6,175 | -4.96% |
| 2026-10-05 | 1.3 | 1.438 | 1.3 | 1.41 | 33,442 | +7.63% |
| 2026-10-02 | 1.3 | 1.33 | 1.26 | 1.31 | 40,765 | -1.50% |
| 2026-10-01 | 1.38 | 1.428 | 1.325 | 1.33 | 26,561 | -5.00% |
| 2026-09-30 | 1.39 | 1.42 | 1.38 | 1.4 | 20,313 | +0.72% |
| 2026-09-29 | 1.43 | 1.43 | 1.38 | 1.39 | 18,179 | -3.47% |
| 2026-09-28 | 1.51 | 1.51 | 1.42 | 1.44 | 27,261 | -4.64% |
| 2026-09-25 | 1.51 | 1.52 | 1.49 | 1.51 | 17,086 | -0.66% |
| 2026-09-24 | 1.549 | 1.549 | 1.5 | 1.52 | 23,498 | -1.94% |
| 2026-09-23 | 1.6 | 1.6 | 1.515 | 1.55 | 34,014 | -1.27% |
| 2026-09-22 | 1.55 | 1.58 | 1.55 | 1.57 | 45,257 | +1.29% |
| 2026-09-21 | 1.51 | 1.59 | 1.462 | 1.55 | 158,552 | +6.16% |
| 2026-09-18 | 1.52 | 1.62 | 1.46 | 1.46 | 68,564 | -2.01% |
| 2026-09-17 | 1.46 | 1.58 | 1.46 | 1.49 | 21,842 | -0.15% |
| 2026-09-16 | 1.42 | 1.5 | 1.415 | 1.492 | 29,365 | +2.91% |
| 2026-09-15 | 1.45 | 1.48 | 1.42 | 1.45 | 32,846 | -1.36% |
| 2026-09-14 | 1.43 | 1.48 | 1.43 | 1.47 | 13,351 | +2.08% |
| 2026-09-11 | 1.44 | 1.478 | 1.42 | 1.44 | 18,575 | +0.00% |
| 2026-09-10 | 1.5 | 1.52 | 1.42 | 1.44 | 57,538 | -4.00% |
| 2026-09-09 | 1.55 | 1.58 | 1.5 | 1.5 | 85,734 | -3.23% |
| 2026-09-08 | 1.7 | 1.72 | 1.52 | 1.55 | 154,863 | -8.82% |
| 2026-09-04 | 1.73 | 1.86 | 1.7 | 1.7 | 156,534 | -5.82% |
| 2026-09-03 | 1.79 | 1.83 | 1.757 | 1.805 | 52,546 | -0.28% |
| 2026-09-02 | 1.86 | 1.89 | 1.7 | 1.81 | 94,311 | -4.74% |
| 2026-09-01 | 1.95 | 1.99 | 1.864 | 1.9 | 87,103 | -5.47% |
| 2026-08-31 | 2.1 | 2.118 | 1.88 | 2.01 | 92,977 | -4.29% |
| 2026-08-28 | 2.13 | 2.15 | 1.95 | 2.1 | 201,725 | -3.23% |
| 2026-08-27 | 2.3 | 2.335 | 2.14 | 2.17 | 107,534 | -5.24% |
| 2026-08-26 | 2.32 | 2.36 | 2.25 | 2.29 | 26,343 | -1.72% |
| 2026-08-25 | 2.525 | 2.525 | 2.29 | 2.33 | 16,119 | +0.43% |
| 2026-08-24 | 2.45 | 2.46 | 2.32 | 2.32 | 23,735 | -4.53% |
| 2026-08-21 | 2.41 | 2.5 | 2.321 | 2.43 | 15,640 | +2.97% |
| 2026-08-20 | 2.36 | 2.425 | 2.3 | 2.36 | 36,880 | -1.67% |
| 2026-08-19 | 2.37 | 2.55 | 2.3 | 2.4 | 54,184 | +3.00% |
| 2026-08-18 | 2.28 | 2.5 | 2.28 | 2.33 | 36,324 | +4.95% |
| 2026-08-17 | 2.27 | 2.33 | 2.22 | 2.22 | 25,062 | -2.63% |
| 2026-08-14 | 2.29 | 2.3 | 2.25 | 2.28 | 9,943 | -0.87% |
| 2026-08-13 | 2.29 | 2.34 | 2.26 | 2.3 | 26,104 | -0.43% |
| 2026-08-12 | 2.38 | 2.46 | 2.25 | 2.31 | 29,992 | -2.94% |
| 2026-08-11 | 2.46 | 2.533 | 2.332 | 2.38 | 30,213 | -4.80% |
| 2026-08-10 | 2.6 | 2.66 | 2.39 | 2.5 | 86,391 | -4.21% |
| 2026-08-07 | 2.6 | 2.64 | 2.6 | 2.61 | 19,121 | +2.15% |
| 2026-08-06 | 2.76 | 2.76 | 2.42 | 2.555 | 16,786 | -7.76% |
| 2026-08-05 | 2.4 | 2.78 | 2.33 | 2.77 | 98,206 | +17.37% |
| 2026-08-04 | 2.2 | 2.39 | 2.2 | 2.36 | 39,060 | +8.76% |
| 2026-08-03 | 2.19 | 2.28 | 2.16 | 2.17 | 135,469 | +0.46% |
| 2026-07-31 | 2.2 | 2.21 | 2.16 | 2.16 | 19,054 | -2.26% |
| 2026-07-30 | 2.2 | 2.24 | 2.15 | 2.21 | 29,564 | +0.91% |
| 2026-07-29 | 2.19 | 2.27 | 2.16 | 2.19 | 20,812 | +0.00% |
| 2026-07-28 | 2.13 | 2.21 | 2.13 | 2.19 | 14,120 | +1.86% |
| 2026-07-27 | 2.16 | 2.259 | 2.115 | 2.15 | 49,952 | -0.46% |
| 2026-07-24 | 2.18 | 2.214 | 2.15 | 2.16 | 27,595 | -2.70% |
| 2026-07-23 | 2.28 | 2.35 | 2.187 | 2.22 | 61,340 | -3.06% |
| 2026-07-22 | 2.42 | 2.44 | 2.26 | 2.29 | 70,318 | -6.91% |
| 2026-07-21 | 2.53 | 2.585 | 2.43 | 2.46 | 24,382 | -0.81% |
| 2026-07-20 | 2.5 | 2.608 | 2.435 | 2.48 | 131,945 | -0.40% |
| 2026-07-17 | 2.51 | 2.565 | 2.42 | 2.49 | 49,975 | -2.35% |
| 2026-07-16 | 2.57 | 2.62 | 2.52 | 2.55 | 61,555 | -2.30% |
| 2026-07-15 | 2.73 | 2.85 | 2.5 | 2.61 | 135,490 | -5.43% |
| 2026-07-14 | 2.93 | 2.95 | 2.73 | 2.76 | 53,025 | -5.80% |
| 2026-07-13 | 2.89 | 2.95 | 2.835 | 2.93 | 46,266 | -0.68% |
| 2026-07-10 | 2.9 | 3.02 | 2.77 | 2.95 | 102,265 | +1.03% |
| 2026-07-09 | 3 | 3.14 | 2.83 | 2.92 | 198,733 | -1.68% |
| 2026-07-08 | 2.94 | 3.05 | 2.9 | 2.97 | 39,051 | -0.34% |
| 2026-07-07 | 2.97 | 3.02 | 2.829 | 2.98 | 97,421 | +0.68% |
| 2026-07-06 | 2.91 | 3.14 | 2.91 | 2.96 | 35,213 | +3.50% |
| 2026-07-02 | 3.04 | 3.04 | 2.82 | 2.86 | 51,438 | -5.30% |
| 2026-07-01 | 2.9 | 3.12 | 2.9 | 3.02 | 45,111 | +5.59% |
| 2026-06-30 | 3.01 | 3.05 | 2.86 | 2.86 | 72,556 | -6.23% |
| 2026-06-29 | 3.05 | 3.25 | 2.9 | 3.05 | 65,689 | +1.33% |
| 2026-06-26 | 2.99 | 3.13 | 2.925 | 3.01 | 56,493 | +0.00% |
| 2026-06-25 | 3 | 3.13 | 2.98 | 3.01 | 60,723 | +0.00% |
| 2026-06-24 | 2.76 | 3.125 | 2.751 | 3.01 | 200,964 | +5.61% |
| 2026-06-23 | 3.19 | 3.57 | 2.702 | 2.85 | 837,296 | -28.39% |
| 2026-06-22 | 4 | 4.29 | 3.93 | 3.98 | 128,850 | -0.75% |
| 2026-06-18 | 3.92 | 4.19 | 3.87 | 4.01 | 84,874 | +2.30% |
| 2026-06-17 | 4.1 | 4.245 | 3.91 | 3.92 | 26,454 | -3.69% |
| 2026-06-16 | 4.18 | 4.18 | 4.04 | 4.07 | 30,384 | -2.86% |
| 2026-06-15 | 4.11 | 4.276 | 4.07 | 4.19 | 51,437 | +3.46% |
| 2026-06-12 | 3.9 | 4.08 | 3.9 | 4.05 | 34,117 | +2.79% |
| 2026-06-11 | 3.89 | 4 | 3.89 | 3.94 | 33,329 | -1.25% |
| 2026-06-10 | 3.9 | 4.07 | 3.9 | 3.99 | 30,094 | +2.57% |
| 2026-06-09 | 3.89 | 4.034 | 3.845 | 3.89 | 38,572 | +1.04% |
| 2026-06-08 | 3.91 | 3.94 | 3.79 | 3.85 | 56,182 | +0.26% |
| 2026-06-05 | 4.02 | 4.09 | 3.8 | 3.84 | 139,094 | -4.71% |
| 2026-06-04 | 4.02 | 4.2 | 4.02 | 4.03 | 28,931 | +0.00% |
| 2026-06-03 | 4.21 | 4.23 | 3.97 | 4.03 | 83,218 | -3.36% |
| 2026-06-02 | 4.45 | 4.52 | 4.13 | 4.17 | 181,518 | -4.14% |
| 2026-06-01 | 4.41 | 4.51 | 4.26 | 4.35 | 70,922 | +0.46% |
| 2026-05-29 | 4.27 | 4.42 | 4.15 | 4.33 | 113,328 | +2.12% |
| 2026-05-28 | 4.42 | 4.52 | 4.21 | 4.24 | 77,412 | -4.93% |
| 2026-05-27 | 4.24 | 4.52 | 4.23 | 4.46 | 230,909 | +6.44% |
| 2026-05-26 | 4.22 | 4.25 | 4 | 4.19 | 82,205 | +5.28% |
| 2026-05-22 | 4.27 | 4.353 | 3.9 | 3.98 | 213,800 | -8.72% |
| 2026-05-21 | 4.33 | 4.385 | 4.25 | 4.36 | 62,836 | -0.91% |
| 2026-05-20 | 4.38 | 4.44 | 4.25 | 4.4 | 33,299 | +2.09% |
| 2026-05-19 | 4.37 | 4.393 | 4.31 | 4.31 | 11,431 | -1.37% |
| 2026-05-18 | 4.41 | 4.48 | 4.325 | 4.37 | 23,309 | -1.35% |
| 2026-05-15 | 4.55 | 4.55 | 4.37 | 4.43 | 31,360 | -1.77% |
| 2026-05-14 | 4.495 | 4.6 | 4.352 | 4.51 | 49,311 | +0.22% |
| 2026-05-13 | 4.87 | 4.978 | 4.48 | 4.5 | 223,809 | -7.79% |