5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
-38.19%
6 MONTH PERFORMANCE
-55.41%
YEAR-TO-DATE PERFORMANCE
+12.56%
1 YEAR PERFORMANCE
+14.35%
Jiayin Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.99 | $7.17 (2.58%) | $7.18 | $6.98 | 80.55 K | $367.93 M |
| 12/03/2025 | $6.77 | $6.94 (2.51%) | $6.95 | $6.70 | 97.05 K | $356.12 M |
| 12/02/2025 | $6.73 | $6.76 (0.45%) | $6.96 | $6.52 | 229.09 K | $346.89 M |
| 12/01/2025 | $6.51 | $6.73 (3.38%) | $6.83 | $6.32 | 402.05 K | $345.35 M |
| 11/28/2025 | $7.12 | $7.13 (0.14%) | $7.39 | $6.89 | 95.44 K | $365.87 M |
| 11/26/2025 | $7.26 | $7.20 (-0.83%) | $7.46 | $7.11 | 156.40 K | $379.46 M |
| 11/25/2025 | $7.24 | $7.41 (2.35%) | $7.54 | $6.96 | 3.50 M | $390.53 M |
| 11/24/2025 | $7.50 | $7.22 (-3.73%) | $8.01 | $7.21 | 142.24 K | $380.51 M |
| 11/21/2025 | $7.51 | $7.44 (-0.93%) | $7.74 | $6.88 | 121.64 K | $392.11 M |
| 11/20/2025 | $8.22 | $7.67 (-6.69%) | $8.58 | $7.35 | 132.80 K | $404.23 M |
| 11/19/2025 | $8.51 | $8.06 (-5.29%) | $8.56 | $7.84 | 90.61 K | $424.78 M |
| 11/18/2025 | $8.83 | $8.67 (-1.81%) | $8.83 | $8.60 | 27.73 K | $456.93 M |
| 11/17/2025 | $8.98 | $8.73 (-2.78%) | $9.01 | $8.66 | 36.90 K | $460.10 M |
| 11/14/2025 | $8.91 | $8.72 (-2.13%) | $9.01 | $8.64 | 53.14 K | $459.57 M |
| 11/13/2025 | $9.18 | $8.88 (-3.27%) | $9.37 | $8.84 | 44.82 K | $468.00 M |
| 11/12/2025 | $9.26 | $9.16 (-1.08%) | $9.40 | $9.02 | 23.70 K | $482.76 M |
| 11/11/2025 | $9.23 | $9.34 (1.19%) | $9.52 | $9.18 | 65.90 K | $492.24 M |
| 11/10/2025 | $9.20 | $9.36 (1.74%) | $9.76 | $9.20 | 56.10 K | $493.30 M |
| 11/07/2025 | $8.80 | $9.02 (2.5%) | $9.03 | $8.65 | 39.64 K | $475.38 M |
| 11/06/2025 | $8.85 | $8.82 (-0.34%) | $9.00 | $8.74 | 25.19 K | $464.84 M |
| 11/05/2025 | $8.98 | $8.96 (-0.22%) | $9.09 | $8.82 | 35.42 K | $472.22 M |
| 11/04/2025 | $9.16 | $8.85 (-3.38%) | $9.26 | $8.81 | 59.60 K | $466.42 M |
| 11/03/2025 | $9.54 | $9.38 (-1.68%) | $9.65 | $9.08 | 83.80 K | $494.35 M |
| 10/31/2025 | $8.90 | $9.45 (6.18%) | $9.56 | $8.90 | 155.73 K | $498.04 M |
| 10/30/2025 | $8.70 | $8.62 (-0.92%) | $8.80 | $8.36 | 57.13 K | $454.30 M |
| 10/29/2025 | $9.10 | $8.59 (-5.6%) | $9.38 | $8.51 | 162.62 K | $452.72 M |
| 10/28/2025 | $10.03 | $8.96 (-10.67%) | $10.06 | $8.82 | 343.95 K | $472.22 M |
| 10/27/2025 | $10.21 | $10.00 (-2.06%) | $10.39 | $10.00 | 48.10 K | $527.03 M |
| 10/24/2025 | $10.00 | $10.07 (0.7%) | $10.27 | $10.00 | 53.63 K | $530.72 M |
| 10/23/2025 | $9.89 | $9.90 (0.1%) | $10.07 | $9.84 | 26.80 K | $521.76 M |
| 10/22/2025 | $10.00 | $9.89 (-1.1%) | $10.09 | $9.62 | 26.01 K | $521.23 M |
| 10/21/2025 | $9.71 | $9.97 (2.68%) | $10.23 | $9.64 | 44.61 K | $525.45 M |
| 10/20/2025 | $9.47 | $9.78 (3.27%) | $9.94 | $9.42 | 151.41 K | $515.43 M |
| 10/17/2025 | $9.81 | $9.65 (-1.63%) | $9.81 | $9.47 | 32.93 K | $508.58 M |
| 10/16/2025 | $10.20 | $9.71 (-4.8%) | $10.30 | $9.57 | 92.85 K | $511.74 M |
| 10/15/2025 | $10.25 | $10.06 (-1.85%) | $10.65 | $10.04 | 53.87 K | $530.19 M |
| 10/14/2025 | $10.23 | $10.22 (-0.1%) | $10.45 | $10.00 | 41.52 K | $538.62 M |
| 10/13/2025 | $10.50 | $10.27 (-2.19%) | $10.69 | $10.12 | 133.83 K | $541.26 M |
| 10/10/2025 | $10.95 | $10.25 (-6.39%) | $11.03 | $10.20 | 69.03 K | $540.20 M |
| 10/09/2025 | $11.32 | $10.88 (-3.89%) | $11.32 | $10.86 | 52.10 K | $573.41 M |
| 10/08/2025 | $11.21 | $11.33 (1.07%) | $11.41 | $11.13 | 30.04 K | $597.12 M |
| 10/07/2025 | $11.31 | $11.06 (-2.21%) | $11.60 | $11.06 | 52.91 K | $582.89 M |
| 10/06/2025 | $11.30 | $11.31 (0.09%) | $11.64 | $11.30 | 59.91 K | $596.07 M |
| 10/03/2025 | $11.41 | $11.38 (-0.26%) | $11.55 | $11.14 | 47.41 K | $599.76 M |
| 10/02/2025 | $11.02 | $11.39 (3.36%) | $11.56 | $10.90 | 103.66 K | $600.28 M |
| 10/01/2025 | $10.50 | $10.86 (3.43%) | $10.93 | $10.48 | 70.80 K | $572.35 M |
| 09/30/2025 | $10.40 | $10.32 (-0.77%) | $10.47 | $10.20 | 53.50 K | $543.89 M |
| 09/29/2025 | $10.49 | $10.26 (-2.19%) | $10.61 | $10.18 | 63.94 K | $540.73 M |
| 09/26/2025 | $10.74 | $10.48 (-2.42%) | $10.98 | $10.42 | 82.55 K | $552.32 M |
| 09/25/2025 | $11.00 | $10.72 (-2.55%) | $11.06 | $10.69 | 68.21 K | $564.97 M |
| 09/24/2025 | $11.16 | $11.12 (-0.36%) | $11.42 | $10.92 | 98.16 K | $586.05 M |
| 09/23/2025 | $11.00 | $11.21 (1.91%) | $11.36 | $11.00 | 98.62 K | $590.80 M |
| 09/22/2025 | $11.01 | $10.96 (-0.45%) | $11.26 | $10.88 | 155.00 K | $577.62 M |
| 09/19/2025 | $11.10 | $11.00 (-0.9%) | $11.54 | $10.85 | 147.71 K | $579.73 M |
| 09/18/2025 | $11.50 | $11.16 (-2.96%) | $11.58 | $11.06 | 69.32 K | $588.16 M |
| 09/17/2025 | $10.93 | $11.33 (3.66%) | $11.77 | $10.86 | 96.10 K | $597.12 M |
| 09/16/2025 | $11.15 | $10.91 (-2.15%) | $11.29 | $10.85 | 57.50 K | $574.99 M |
| 09/15/2025 | $11.11 | $10.94 (-1.53%) | $11.42 | $10.90 | 62.42 K | $576.57 M |
| 09/12/2025 | $10.85 | $11.01 (1.47%) | $11.26 | $10.85 | 95.09 K | $580.26 M |
| 09/11/2025 | $10.78 | $10.83 (0.46%) | $11.16 | $10.55 | 136.18 K | $570.77 M |
| 09/10/2025 | $10.99 | $10.75 (-2.18%) | $11.25 | $10.61 | 235.20 K | $566.55 M |
| 09/09/2025 | $11.09 | $10.86 (-2.07%) | $11.33 | $10.60 | 224.98 K | $572.35 M |
| 09/08/2025 | $11.66 | $11.09 (-4.89%) | $11.77 | $10.94 | 177.84 K | $584.47 M |
| 09/05/2025 | $12.00 | $11.60 (-3.33%) | $12.00 | $11.21 | 169.74 K | $611.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
