5 DAY PERFORMANCE
+2.57%
1 MONTH PERFORMANCE
-5.89%
3 MONTH PERFORMANCE
-20.72%
6 MONTH PERFORMANCE
-50.23%
YEAR-TO-DATE PERFORMANCE
+10.17%
1 YEAR PERFORMANCE
-38.97%
Jiayin Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.15 | $6.39 (3.9%) | $6.39 | $6.00 | 38.51 K | $327.90 M |
| 02/17/2026 | $6.20 | $6.15 (-0.81%) | $6.23 | $5.90 | 73.22 K | $315.58 M |
| 02/13/2026 | $6.21 | $6.23 (0.32%) | $6.53 | $6.12 | 58.50 K | $319.69 M |
| 02/12/2026 | $6.33 | $6.26 (-1.11%) | $6.50 | $6.03 | 54.71 K | $321.23 M |
| 02/11/2026 | $6.38 | $6.33 (-0.78%) | $6.41 | $6.07 | 53.10 K | $324.82 M |
| 02/10/2026 | $6.56 | $6.38 (-2.74%) | $6.63 | $6.34 | 27.91 K | $327.39 M |
| 02/09/2026 | $6.31 | $6.55 (3.8%) | $6.56 | $6.22 | 30.70 K | $336.11 M |
| 02/06/2026 | $6.04 | $6.33 (4.8%) | $6.51 | $6.04 | 36.44 K | $324.82 M |
| 02/05/2026 | $6.45 | $6.04 (-6.36%) | $6.50 | $5.81 | 291.52 K | $309.94 M |
| 02/04/2026 | $6.51 | $6.44 (-1.08%) | $6.64 | $6.15 | 102.63 K | $330.47 M |
| 02/03/2026 | $6.65 | $6.51 (-2.11%) | $6.77 | $6.35 | 151.91 K | $334.06 M |
| 02/02/2026 | $6.55 | $6.63 (1.22%) | $6.80 | $6.45 | 83.80 K | $340.22 M |
| 01/30/2026 | $6.81 | $6.60 (-3.08%) | $6.90 | $6.45 | 76.51 K | $338.68 M |
| 01/29/2026 | $7.00 | $6.88 (-1.71%) | $7.05 | $6.60 | 105.30 K | $353.04 M |
| 01/28/2026 | $7.13 | $6.97 (-2.24%) | $7.20 | $6.93 | 65.35 K | $357.66 M |
| 01/27/2026 | $6.97 | $7.14 (2.44%) | $7.18 | $6.93 | 77.25 K | $366.39 M |
| 01/26/2026 | $7.05 | $6.93 (-1.7%) | $7.11 | $6.88 | 108.22 K | $355.61 M |
| 01/23/2026 | $7.05 | $7.04 (-0.14%) | $7.13 | $6.87 | 44.00 K | $361.25 M |
| 01/22/2026 | $6.92 | $7.07 (2.17%) | $7.13 | $6.89 | 92.50 K | $362.79 M |
| 01/21/2026 | $6.69 | $6.87 (2.69%) | $6.87 | $6.61 | 30.63 K | $352.53 M |
| 01/20/2026 | $6.68 | $6.72 (0.6%) | $6.80 | $6.52 | 91.10 K | $344.83 M |
| 01/16/2026 | $7.00 | $6.79 (-3%) | $7.04 | $6.75 | 45.90 K | $348.43 M |
| 01/15/2026 | $6.75 | $7.01 (3.85%) | $7.10 | $6.65 | 72.30 K | $359.71 M |
| 01/14/2026 | $6.90 | $6.74 (-2.32%) | $7.06 | $6.65 | 59.91 K | $345.86 M |
| 01/13/2026 | $7.15 | $7.00 (-2.1%) | $7.23 | $6.88 | 80.60 K | $359.20 M |
| 01/12/2026 | $6.92 | $7.04 (1.73%) | $7.24 | $6.86 | 74.42 K | $361.25 M |
| 01/09/2026 | $6.76 | $6.92 (2.37%) | $6.94 | $6.70 | 83.15 K | $355.10 M |
| 01/08/2026 | $6.66 | $6.77 (1.65%) | $6.84 | $6.51 | 57.43 K | $347.40 M |
| 01/07/2026 | $6.52 | $6.67 (2.3%) | $6.77 | $6.45 | 80.04 K | $342.27 M |
| 01/06/2026 | $6.66 | $6.53 (-1.95%) | $6.69 | $6.32 | 61.90 K | $335.08 M |
| 01/05/2026 | $6.12 | $6.58 (7.52%) | $6.71 | $6.12 | 123.24 K | $337.65 M |
| 01/02/2026 | $5.95 | $6.02 (1.18%) | $6.19 | $5.86 | 82.45 K | $308.91 M |
| 12/31/2025 | $5.80 | $5.80 (0%) | $5.88 | $5.73 | 126.70 K | $297.62 M |
| 12/30/2025 | $5.91 | $5.96 (0.85%) | $6.13 | $5.86 | 148.40 K | $305.83 M |
| 12/29/2025 | $6.13 | $5.83 (-4.89%) | $6.13 | $5.80 | 249.33 K | $299.16 M |
| 12/26/2025 | $6.29 | $6.20 (-1.43%) | $6.35 | $6.10 | 68.17 K | $318.15 M |
| 12/24/2025 | $6.39 | $6.33 (-0.94%) | $6.39 | $6.16 | 192.04 K | $324.82 M |
| 12/23/2025 | $6.60 | $6.60 (0%) | $6.67 | $6.45 | 47.16 K | $338.68 M |
| 12/22/2025 | $6.68 | $6.67 (-0.15%) | $6.72 | $6.58 | 75.60 K | $342.27 M |
| 12/19/2025 | $6.78 | $6.62 (-2.36%) | $6.84 | $6.53 | 76.50 K | $339.70 M |
| 12/18/2025 | $6.50 | $6.72 (3.38%) | $6.75 | $6.40 | 76.73 K | $344.83 M |
| 12/17/2025 | $6.59 | $6.44 (-2.28%) | $6.59 | $6.40 | 76.65 K | $330.47 M |
| 12/16/2025 | $6.64 | $6.56 (-1.2%) | $6.67 | $6.47 | 48.90 K | $336.62 M |
| 12/15/2025 | $6.94 | $6.57 (-5.33%) | $6.94 | $6.53 | 100.48 K | $337.14 M |
| 12/12/2025 | $6.75 | $6.97 (3.26%) | $7.08 | $6.75 | 123.40 K | $357.66 M |
| 12/11/2025 | $6.74 | $6.73 (-0.15%) | $6.81 | $6.60 | 67.52 K | $345.35 M |
| 12/10/2025 | $6.85 | $6.74 (-1.61%) | $6.91 | $6.71 | 105.03 K | $345.86 M |
| 12/09/2025 | $6.84 | $6.92 (1.17%) | $7.07 | $6.72 | 148.90 K | $355.10 M |
| 12/08/2025 | $7.20 | $6.99 (-2.92%) | $7.20 | $6.92 | 96.85 K | $358.69 M |
| 12/05/2025 | $7.12 | $7.20 (1.12%) | $7.32 | $7.12 | 86.58 K | $369.46 M |
| 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 |
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.
