Get the Stockscreener App
1.52
1.94%
-0.03
Pre-market:
1.50
-0.02
-1.32%
Jiayin Group Inc Adr Stock (JFIN) Price History
The historical daily chart and data for Jiayin Group Inc Adr stock (JFIN), show that the latest closing stock price as of September 24, 2026, is $1.52.
- Jiayin Group Inc Adr all-time high stock price is $30.00, occurred on June 10, 2020.
- The lowest Jiayin Group Inc Adr stock price recorded was $1.415 on September 16, 2026. Since then, Jiayin Group Inc Adr's stock price has risen over 7.42% to $1.52 now.
- The 52-week high stock price for JFIN is $11.64, representing a 665.79% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for JFIN is $1.415, indicating a -6.91% decrease from the current share price, occurred on September 16, 2026.
- The closing price of Jiayin Group Inc Adr (JFIN) stock in the beginning of 2025 was $2.29. The stock closed the year at $2.30, a gain of over 0.44% for the year.
The table below shows more information about JFIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 24, 2026 | $1.55 | $1.50 | $0.0494 | 23,461.0 | -1.94% |
| Sep 23, 2026 | $1.60 | $1.51 | $0.085 | 34,006.0 | -1.27% |
| Sep 22, 2026 | $1.58 | $1.55 | $0.03 | 42,056.0 | +1.29% |
| Sep 21, 2026 | $1.59 | $1.46 | $0.128 | 158,551.0 | +6.16% |
| Sep 18, 2026 | $1.62 | $1.46 | $0.16 | 68,564.0 | -2.01% |
| Sep 17, 2026 | $1.58 | $1.46 | $0.12 | 20,763.0 | -0.15% |
| Sep 16, 2026 | $1.50 | $1.42 | $0.085 | 29,364.0 | +2.91% |
| Sep 15, 2026 | $1.48 | $1.42 | $0.06 | 32,846.0 | -1.36% |
| Sep 14, 2026 | $1.48 | $1.43 | $0.05 | 13,291.0 | +2.08% |
| Sep 11, 2026 | $1.48 | $1.42 | $0.058 | 18,499.0 | +0.00% |
| Sep 10, 2026 | $1.52 | $1.42 | $0.10 | 57,534.0 | -4.00% |
| Sep 09, 2026 | $1.58 | $1.50 | $0.08 | 85,714.0 | -3.23% |
| Sep 08, 2026 | $1.72 | $1.52 | $0.20 | 154,429.0 | -8.82% |
| Sep 04, 2026 | $1.86 | $1.70 | $0.16 | 156,475.0 | -5.82% |
| Sep 03, 2026 | $1.83 | $1.76 | $0.0728 | 52,445.0 | -0.28% |
| Sep 02, 2026 | $1.89 | $1.70 | $0.1899 | 94,233.0 | -4.74% |
| Sep 01, 2026 | $1.99 | $1.86 | $0.1264 | 87,103.0 | -5.47% |
| Aug 31, 2026 | $2.12 | $1.88 | $0.2381 | 92,263.0 | -4.29% |
| Aug 28, 2026 | $2.15 | $1.95 | $0.20 | 201,722.0 | -3.23% |
| Aug 27, 2026 | $2.33 | $2.14 | $0.195 | 107,340.0 | -5.24% |
| Aug 26, 2026 | $2.36 | $2.25 | $0.11 | 26,227.0 | -1.72% |
Jiayin Group Inc Adr Stock (JFIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Jiayin Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JFIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Jiayin Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Jiayin Group Inc Adr Stock (JFIN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.99 | $1.42 | $0.575 | 1,152,795.0 | -24.38% |
| Aug, 2026 | $2.78 | $1.88 | $0.90 | 1,124,132.0 | -6.94% |
| Jul, 2026 | $3.14 | $2.12 | $1.02 | 1,359,860.0 | -24.48% |
| Jun, 2026 | $4.52 | $2.70 | $1.82 | 2,304,407.0 | -33.95% |
| May, 2026 | $5.01 | $3.90 | $1.11 | 1,557,855.0 | -8.26% |
| Apr, 2026 | $5.00 | $3.80 | $1.20 | 1,094,013.0 | +12.65% |
| Mar, 2026 | $6.63 | $3.70 | $2.93 | 1,756,505.0 | -35.34% |
| Feb, 2026 | $6.80 | $5.81 | $0.99 | 1,303,530.0 | -1.82% |
| Jan, 2026 | $7.24 | $5.86 | $1.38 | 1,507,615.0 | +13.79% |
Jiayin Group Inc Adr Stock (JFIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.32 | $5.80 | $1.52 | 2,590,787.0 | -16.41% |
| Nov, 2025 | $9.76 | $6.88 | $2.88 | 4,770,218.0 | -24.55% |
| Oct, 2025 | $11.64 | $8.36 | $3.28 | 1,906,676.0 | -8.43% |
| Sep, 2025 | $12.73 | $10.18 | $2.55 | 2,366,596.0 | -17.97% |
| Aug, 2025 | $14.70 | $11.60 | $3.10 | 2,391,430.0 | -5.70% |
| Jul, 2025 | $18.70 | $13.06 | $5.64 | 2,256,311.0 | -16.73% |
| Jun, 2025 | $19.23 | $14.00 | $5.23 | 4,184,295.0 | +5.05% |
| May, 2025 | $15.33 | $10.79 | $4.54 | 3,081,777.0 | +38.13% |
| Apr, 2025 | $14.71 | $9.39 | $5.32 | 3,135,967.0 | -19.65% |
| Mar, 2025 | $16.22 | $7.00 | $9.22 | 4,645,042.0 | +40.78% |
| Feb, 2025 | $10.56 | $7.67 | $2.89 | 2,520,281.0 | +26.75% |
| Jan, 2025 | $8.49 | $6.29 | $2.20 | 1,533,679.0 | +20.88% |
Jiayin Group Inc Adr Stock (JFIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.91 | $5.78 | $1.13 | 2,946,642.0 | -1.55% |
| Nov, 2024 | $6.85 | $5.18 | $1.67 | 991,375.0 | +1.41% |
| Oct, 2024 | $8.58 | $6.28 | $2.30 | 3,507,666.0 | -7.33% |
| Sep, 2024 | $7.45 | $5.05 | $2.40 | 3,019,681.0 | +29.56% |
| Aug, 2024 | $6.78 | $4.00 | $2.78 | 1,517,638.0 | -4.94% |
| Jul, 2024 | $6.48 | $5.24 | $1.24 | 878,667.0 | -9.55% |
| Jun, 2024 | $7.25 | $6.01 | $1.24 | 725,461.0 | -5.21% |
| May, 2024 | $7.16 | $6.26 | $0.90 | 604,334.0 | +3.82% |
| Apr, 2024 | $7.02 | $6.11 | $0.9097 | 1,203,069.0 | -3.68% |
| Mar, 2024 | $7.57 | $5.60 | $1.97 | 2,047,907.0 | +14.29% |
| Feb, 2024 | $5.76 | $5.05 | $0.71 | 1,044,226.0 | +4.30% |
| Jan, 2024 | $7.14 | $5.03 | $2.11 | 2,253,400.0 | +5.60% |
0.41%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):