Jiayin Group Inc (JFIN) Historical Stock Data
6.74 ↓0.18 (-2.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFIN is down -0.66% a day on average. There have been 12 days where Jiayin Group Inc closed green and 18 days where JFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 6.85 | 6.74 | ↓$0.11 (-1.61%) | 6.71 | 6.91 | 105.03K |
| 2025-12-09 | 6.84 | 6.92 | ↑$0.08 (1.17%) | 6.72 | 7.07 | 148.88K |
| 2025-12-08 | 7.20 | 6.99 | ↓$0.21 (-2.92%) | 6.92 | 7.20 | 96.15K |
| 2025-12-05 | 7.12 | 7.20 | ↑$0.08 (1.12%) | 7.12 | 7.32 | 86.55K |
| 2025-12-04 | 6.99 | 7.17 | ↑$0.18 (2.58%) | 6.98 | 7.18 | 80.55K |
| 2025-12-03 | 6.77 | 6.94 | ↑$0.17 (2.51%) | 6.70 | 6.95 | 97.05K |
| 2025-12-02 | 6.73 | 6.76 | ↑$0.03 (0.45%) | 6.52 | 6.96 | 229.09K |
| 2025-12-01 | 6.51 | 6.73 | ↑$0.22 (3.38%) | 6.32 | 6.83 | 401.84K |
| 2025-11-28 | 7.12 | 7.13 | ↑$0.01 (0.14%) | 6.89 | 7.39 | 95.44K |
| 2025-11-26 | 7.26 | 7.20 | ↓$0.06 (-0.83%) | 7.11 | 7.46 | 155.89K |
| 2025-11-25 | 7.24 | 7.41 | ↑$0.17 (2.35%) | 6.96 | 7.54 | 3.50M |
| 2025-11-24 | 7.50 | 7.22 | ↓$0.28 (-3.73%) | 7.21 | 8.01 | 141.74K |
| 2025-11-21 | 7.51 | 7.44 | ↓$0.07 (-0.93%) | 6.88 | 7.74 | 121.64K |
| 2025-11-20 | 8.22 | 7.67 | ↓$0.55 (-6.69%) | 7.35 | 8.58 | 131.78K |
| 2025-11-19 | 8.51 | 8.06 | ↓$0.45 (-5.29%) | 7.84 | 8.56 | 90.61K |
| 2025-11-18 | 8.83 | 8.67 | ↓$0.16 (-1.81%) | 8.60 | 8.83 | 27.73K |
| 2025-11-17 | 8.98 | 8.73 | ↓$0.25 (-2.78%) | 8.66 | 9.01 | 36.87K |
| 2025-11-14 | 8.91 | 8.72 | ↓$0.19 (-2.13%) | 8.64 | 9.01 | 53.14K |
| 2025-11-13 | 9.18 | 8.88 | ↓$0.30 (-3.27%) | 8.84 | 9.37 | 44.72K |
| 2025-11-12 | 9.26 | 9.16 | ↓$0.10 (-1.08%) | 9.02 | 9.40 | 23.68K |
| 2025-11-11 | 9.23 | 9.34 | ↑$0.11 (1.19%) | 9.18 | 9.52 | 65.89K |
| 2025-11-10 | 9.20 | 9.36 | ↑$0.16 (1.74%) | 9.20 | 9.76 | 56.07K |
| 2025-11-07 | 8.80 | 9.02 | ↑$0.22 (2.50%) | 8.65 | 9.03 | 39.64K |
| 2025-11-06 | 8.85 | 8.82 | ↓$0.03 (-0.34%) | 8.74 | 9.00 | 25.19K |
| 2025-11-05 | 8.98 | 8.96 | ↓$0.02 (-0.22%) | 8.83 | 9.09 | 35.42K |
| 2025-11-04 | 9.16 | 8.85 | ↓$0.31 (-3.38%) | 8.81 | 9.26 | 59.59K |
| 2025-11-03 | 9.54 | 9.38 | ↓$0.16 (-1.68%) | 9.08 | 9.65 | 83.79K |
| 2025-10-31 | 8.90 | 9.45 | ↑$0.55 (6.18%) | 8.90 | 9.56 | 155.63K |
| 2025-10-30 | 8.70 | 8.62 | ↓$0.08 (-0.92%) | 8.36 | 8.80 | 57.13K |
| 2025-10-29 | 9.10 | 8.59 | ↓$0.51 (-5.60%) | 8.51 | 9.38 | 162.61K |
Create an account or log in to view more rows.
$JFIN who else excited??
$JFIN Slapping that ask today
$JFIN LOL
$JFIN hmm...
$JFIN strong move here
$JFIN go green today and we gap up tomrrow
$JFIN one of the poorest performed stocks for a big name.
$JFIN watch for another rejection up here
$JFIN Bullish AF ??
$JFIN has just been halted from trading due to volatility.