Jiayin Group Inc. JFIN
1.37 USD -0.02 (-1.44%)
Regular-session close
1.37 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.34 Day range 1.37
1.21 52-week range 8.88
- YTD
- -76.38%
- 1 year
- -84.57%
JFIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | -0.02 | -1.44% | 8,185 |
| Nov 12, 2026 | 1.40 | 1.50 | 1.32 | 1.39 | -0.01 | -0.71% | 22,900 |
| Nov 11, 2026 | 1.40 | 1.49 | 1.40 | 1.40 | 0.00 | 0.00% | 28,600 |
| Nov 10, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | -0.09 | -6.04% | 14,200 |
| Nov 9, 2026 | 1.43 | 1.53 | 1.41 | 1.49 | +0.06 | +4.20% | 26,400 |
| Nov 6, 2026 | 1.47 | 1.49 | 1.43 | 1.43 | -0.07 | -4.67% | 25,500 |
| Nov 5, 2026 | 1.59 | 1.59 | 1.43 | 1.50 | -0.05 | -3.23% | 37,700 |
| Nov 4, 2026 | 1.58 | 1.62 | 1.50 | 1.55 | -0.02 | -1.27% | 49,400 |
| Nov 3, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | -0.06 | -3.68% | 52,200 |
| Nov 2, 2026 | 1.67 | 1.74 | 1.58 | 1.63 | +0.01 | +0.62% | 124,700 |
| Oct 30, 2026 | 1.82 | 1.82 | 1.59 | 1.62 | -0.10 | -5.81% | 603,100 |
| Oct 29, 2026 | 1.32 | 1.88 | 1.32 | 1.72 | +0.47 | +37.60% | 11,008,000 |
| Oct 28, 2026 | 1.36 | 1.38 | 1.24 | 1.25 | -0.07 | -5.30% | 77,600 |
| Oct 27, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | +0.01 | +0.76% | 11,200 |
| Oct 26, 2026 | 1.32 | 1.38 | 1.27 | 1.31 | +0.02 | +1.55% | 15,300 |
| Oct 23, 2026 | 1.31 | 1.34 | 1.27 | 1.29 | +0.01 | +0.78% | 3,500 |
| Oct 22, 2026 | 1.31 | 1.35 | 1.27 | 1.28 | -0.04 | -3.03% | 16,200 |
| Oct 21, 2026 | 1.28 | 1.43 | 1.28 | 1.32 | +0.07 | +5.60% | 93,600 |
| Oct 20, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | -0.09 | -6.72% | 25,600 |
| Oct 19, 2026 | 1.28 | 1.40 | 1.21 | 1.34 | +0.06 | +4.69% | 92,900 |
| Oct 16, 2026 | 1.26 | 1.32 | 1.21 | 1.28 | +0.06 | +4.92% | 63,500 |
| Oct 15, 2026 | 1.19 | 1.28 | 1.17 | 1.22 | +0.01 | +0.83% | 33,300 |
| Oct 14, 2026 | 1.26 | 1.32 | 1.21 | 1.21 | -0.08 | -6.20% | 28,200 |
| Oct 13, 2026 | 1.20 | 1.32 | 1.13 | 1.29 | +0.03 | +2.38% | 94,800 |
| Oct 12, 2026 | 1.32 | 1.32 | 1.22 | 1.26 | -0.09 | -6.67% | 41,400 |
| Oct 9, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | +0.03 | +2.27% | 16,700 |
| Oct 8, 2026 | 1.29 | 1.40 | 1.29 | 1.32 | -0.04 | -2.94% | 41,200 |
| Oct 7, 2026 | 1.35 | 1.40 | 1.30 | 1.36 | +0.02 | +1.49% | 16,700 |
| Oct 6, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | -0.07 | -4.96% | 6,200 |
| Oct 5, 2026 | 1.30 | 1.44 | 1.30 | 1.41 | +0.10 | +7.63% | 33,400 |
| Oct 2, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | -0.02 | -1.50% | 40,800 |
| Oct 1, 2026 | 1.38 | 1.43 | 1.33 | 1.33 | -0.07 | -5.00% | 24,000 |
| Sep 30, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | +0.01 | +0.72% | 20,300 |
| Sep 29, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | -0.05 | -3.47% | 18,200 |
| Sep 28, 2026 | 1.51 | 1.51 | 1.42 | 1.44 | -0.07 | -4.64% | 27,300 |
| Sep 25, 2026 | 1.51 | 1.52 | 1.49 | 1.51 | -0.01 | -0.66% | 17,100 |
| Sep 24, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | -0.03 | -1.94% | 23,500 |
| Sep 23, 2026 | 1.60 | 1.60 | 1.51 | 1.55 | -0.02 | -1.27% | 34,000 |
| Sep 22, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | +0.02 | +1.29% | 43,600 |
| Sep 21, 2026 | 1.51 | 1.59 | 1.46 | 1.55 | +0.09 | +6.16% | 158,600 |
| Sep 18, 2026 | 1.52 | 1.62 | 1.46 | 1.46 | -0.03 | -2.01% | 68,600 |
| Sep 17, 2026 | 1.46 | 1.58 | 1.46 | 1.49 | 0.00 | 0.00% | 21,300 |
| Sep 16, 2026 | 1.42 | 1.50 | 1.41 | 1.49 | +0.04 | +2.76% | 29,400 |
| Sep 15, 2026 | 1.45 | 1.48 | 1.42 | 1.45 | -0.02 | -1.36% | 32,800 |
| Sep 14, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | +0.03 | +2.08% | 13,300 |
| Sep 11, 2026 | 1.44 | 1.48 | 1.42 | 1.44 | 0.00 | 0.00% | 18,500 |
| Sep 10, 2026 | 1.50 | 1.52 | 1.42 | 1.44 | -0.06 | -4.00% | 57,500 |
| Sep 9, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | -0.05 | -3.23% | 85,700 |
| Sep 8, 2026 | 1.70 | 1.72 | 1.52 | 1.55 | -0.15 | -8.82% | 154,800 |
| Sep 4, 2026 | 1.73 | 1.86 | 1.70 | 1.70 | -0.10 | -5.56% | 156,500 |
| Sep 3, 2026 | 1.79 | 1.83 | 1.76 | 1.80 | -0.01 | -0.55% | 52,400 |
| Sep 2, 2026 | 1.86 | 1.89 | 1.70 | 1.81 | -0.09 | -4.74% | 94,200 |
| Sep 1, 2026 | 1.95 | 1.99 | 1.86 | 1.90 | -0.11 | -5.47% | 87,100 |
| Aug 31, 2026 | 2.10 | 2.12 | 1.88 | 2.01 | -0.09 | -4.29% | 92,300 |
| Aug 28, 2026 | 2.13 | 2.15 | 1.95 | 2.10 | -0.07 | -3.23% | 201,700 |
| Aug 27, 2026 | 2.30 | 2.34 | 2.14 | 2.17 | -0.12 | -5.24% | 107,400 |
| Aug 26, 2026 | 2.32 | 2.36 | 2.25 | 2.29 | -0.04 | -1.72% | 26,300 |
| Aug 25, 2026 | 2.53 | 2.53 | 2.29 | 2.33 | +0.01 | +0.43% | 16,100 |
| Aug 24, 2026 | 2.45 | 2.46 | 2.32 | 2.32 | -0.11 | -4.53% | 23,700 |
| Aug 21, 2026 | 2.41 | 2.50 | 2.32 | 2.43 | +0.07 | +2.97% | 15,600 |
| Aug 20, 2026 | 2.36 | 2.42 | 2.30 | 2.36 | -0.04 | -1.67% | 36,900 |
| Aug 19, 2026 | 2.37 | 2.55 | 2.30 | 2.40 | +0.07 | +3.00% | 54,200 |
| Aug 18, 2026 | 2.28 | 2.50 | 2.28 | 2.33 | +0.11 | +4.95% | 36,300 |
| Aug 17, 2026 | 2.27 | 2.33 | 2.22 | 2.22 | -0.06 | -2.63% | 24,900 |
| Aug 14, 2026 | 2.29 | 2.30 | 2.25 | 2.28 | -0.02 | -0.87% | 9,900 |
65 days, newest first. Daily bars as drawn on the JFIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.