Jiayin Group Inc. (JFIN)
NASDAQ: JFIN
· Real-Time Price · USD
11.38
-0.01 (-0.09%)
At close: Oct 03, 2025, 3:59 PM
11.17
-1.85%
After-hours: Oct 03, 2025, 06:07 PM EDT
JFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.41 | 11.55 | 11.14 | 11.38 | 11.38 | -0.09% | 47,405 |
| Oct 2, 2025 | 11.02 | 11.56 | 10.90 | 11.39 | 11.39 | 4.88% | 103,663 |
| Oct 1, 2025 | 10.50 | 10.93 | 10.48 | 10.86 | 10.86 | 5.23% | 70,800 |
| Sep 30, 2025 | 10.40 | 10.47 | 10.20 | 10.32 | 10.32 | 0.58% | 53,504 |
| Sep 29, 2025 | 10.49 | 10.61 | 10.18 | 10.26 | 10.26 | -2.10% | 63,935 |
| Sep 26, 2025 | 10.74 | 10.98 | 10.42 | 10.48 | 10.48 | -2.24% | 82,546 |
| Sep 25, 2025 | 11.00 | 11.06 | 10.69 | 10.72 | 10.72 | -3.60% | 68,207 |
| Sep 24, 2025 | 11.16 | 11.42 | 10.92 | 11.12 | 11.12 | -0.80% | 98,162 |
| Sep 23, 2025 | 11.00 | 11.36 | 11.00 | 11.21 | 11.21 | 2.28% | 98,619 |
| Sep 22, 2025 | 11.01 | 11.26 | 10.88 | 10.96 | 10.96 | -0.36% | 155,000 |
| Sep 19, 2025 | 11.10 | 11.54 | 10.85 | 11.00 | 11.00 | -1.43% | 147,706 |
| Sep 18, 2025 | 11.50 | 11.58 | 11.06 | 11.16 | 11.16 | -1.50% | 69,315 |
| Sep 17, 2025 | 10.93 | 11.77 | 10.86 | 11.33 | 11.33 | 3.85% | 96,100 |
| Sep 16, 2025 | 11.15 | 11.29 | 10.85 | 10.91 | 10.91 | -0.27% | 57,500 |
| Sep 15, 2025 | 11.11 | 11.42 | 10.90 | 10.94 | 10.94 | -0.64% | 62,415 |
| Sep 12, 2025 | 10.85 | 11.26 | 10.85 | 11.01 | 11.01 | 1.66% | 95,087 |
| Sep 11, 2025 | 10.78 | 11.16 | 10.55 | 10.83 | 10.83 | 0.74% | 136,179 |
| Sep 10, 2025 | 10.99 | 11.25 | 10.61 | 10.75 | 10.75 | -1.01% | 235,200 |
| Sep 9, 2025 | 11.09 | 11.33 | 10.60 | 10.86 | 10.86 | -2.07% | 224,982 |
| Sep 8, 2025 | 11.66 | 11.77 | 10.94 | 11.09 | 11.09 | -4.40% | 177,835 |
Page 1 of 81