Skip to main content

Jiayin Group Inc. - American Depositary Shares (NQ:JFIN)

12.33 -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 12.52 12.73 11.90 12.35 193,286 -0.23(-1.87%)
Aug 29, 2025 13.19 13.19 12.50 12.58 158,017 -0.60(-4.55%)
Aug 28, 2025 13.65 13.65 12.60 13.18 225,257 -0.31(-2.30%)
Aug 27, 2025 13.67 14.01 12.93 13.49 50,648 -0.26(-1.89%)
Aug 26, 2025 14.31 14.31 13.55 13.75 76,663 -0.49(-3.44%)
Aug 25, 2025 14.25 14.70 14.18 14.24 89,223 +0.15(+1.06%)
Aug 22, 2025 13.30 14.28 13.30 14.09 110,927 +0.81(+6.10%)
Aug 21, 2025 12.01 13.41 12.01 13.28 115,328 +1.03(+8.41%)
Aug 20, 2025 12.84 12.84 11.60 12.25 360,823 -0.59(-4.60%)
Aug 19, 2025 13.11 13.22 12.51 12.84 195,516 -0.18(-1.38%)
Aug 18, 2025 13.55 13.64 12.93 13.02 67,102 -0.51(-3.77%)
Aug 15, 2025 13.36 13.75 13.09 13.53 69,195 +0.27(+2.04%)
Aug 14, 2025 12.99 13.31 12.94 13.26 37,320 -0.05(-0.38%)
Aug 13, 2025 13.56 13.65 13.14 13.31 52,982 -0.25(-1.84%)
Aug 12, 2025 12.50 13.62 12.40 13.56 329,094 +1.16(+9.35%)
Aug 11, 2025 12.31 12.87 12.00 12.40 79,042 +0.02(+0.16%)
Aug 08, 2025 12.79 12.95 12.36 12.38 56,943 -0.34(-2.67%)
Aug 07, 2025 12.95 13.13 12.66 12.72 66,661 +0.00(+0.00%)
Aug 06, 2025 13.05 13.05 12.72 12.72 34,254 -0.30(-2.30%)
Aug 05, 2025 12.95 13.21 12.73 13.02 54,415 +0.24(+1.88%)
Aug 04, 2025 13.10 13.30 12.62 12.78 92,410 -0.30(-2.29%)
Aug 01, 2025 13.14 13.18 12.59 13.08 70,888 -0.26(-1.95%)
Jul 31, 2025 13.69 13.81 13.25 13.34 85,658 -0.17(-1.26%)
Jul 30, 2025 13.98 14.64 13.51 13.51 53,429 -0.61(-4.32%)
Jul 29, 2025 14.30 14.65 13.91 14.12 93,537 -0.18(-1.26%)
Jul 28, 2025 14.59 15.20 14.20 14.30 104,557 -0.56(-3.77%)
Jul 25, 2025 15.90 15.90 13.06 14.86 342,489 -0.98(-6.19%)
Jul 24, 2025 16.49 16.85 15.65 15.84 83,042 -0.55(-3.36%)
Jul 23, 2025 16.30 16.68 16.20 16.39 28,409 +0.25(+1.55%)
Jul 22, 2025 16.39 16.41 15.72 16.14 49,159 -0.32(-1.94%)
Jul 21, 2025 16.66 16.73 16.09 16.46 140,193 -0.34(-2.02%)
Jul 18, 2025 16.94 17.16 16.80 16.80 33,004 -0.14(-0.83%)
Jul 17, 2025 17.08 17.30 16.62 16.94 66,898 -0.06(-0.35%)
Jul 16, 2025 17.57 17.72 16.90 17.00 60,497 -0.74(-4.17%)
Jul 15, 2025 17.29 17.87 17.03 17.74 118,129 +0.54(+3.14%)
Jul 14, 2025 16.14 17.39 16.14 17.20 123,357 +0.18(+1.06%)
Jul 11, 2025 17.53 17.53 17.00 17.02 157,945 -0.51(-2.89%)
Jul 10, 2025 17.48 17.82 17.24 17.53 140,416 +0.02(+0.11%)
Jul 09, 2025 17.82 17.86 17.40 17.51 62,927 -0.19(-1.08%)
Jul 08, 2025 17.34 17.70 17.06 17.70 120,326 +0.32(+1.87%)
Jul 07, 2025 17.13 17.77 17.07 17.37 132,557 -0.12(-0.71%)
Jul 03, 2025 16.71 17.52 16.27 17.50 123,501 +0.94(+5.65%)
Jul 02, 2025 15.62 16.48 15.62 16.56 128,053 +1.05(+6.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.