stockNASDAQ: JFIN • 28 Days Updates
Jiayin Group Inc. (JFIN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:jiayintech.cn
Price & Performance Trajectory
Jiayin Group Inc.NASDAQ: JFIN
Latest Close
$1.32
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesJFIN session performance
✓ Latest Close USD
$1.32
Latest session close
$-0.12vs period start
Period Return % % GAIN
-8.33%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$1.62 / $1.26
Period range envelope
$0.36channel spread
Total Volume SHARES
610.7K
Period turnover
Avg: 38.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(16 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $1.32 | -2.94% | $1.40 | $1.29 | 41.0K |
| Oct 07, 2026 | $1.36 | +1.49% | $1.40 | $1.33 | 16.6K |
| Oct 06, 2026 | $1.34 | -4.96% | $1.36 | $1.34 | 6.2K |
| Oct 05, 2026 | $1.41 | +7.63% | $1.44 | $1.30 | 33.3K |
| Oct 02, 2026 | $1.31 | -1.50% | $1.33 | $1.26 | 40.5K |
| Sep 30, 2026 | $1.40 | +0.72% | $1.42 | $1.38 | 20.2K |
| Sep 24, 2026 | $1.51 | -2.90% | $1.55 | $1.50 | 18.8K |
| Sep 23, 2026 | $1.55 | +0.00% | $1.60 | $1.52 | 34.0K |
| Sep 21, 2026 | $1.55 | +6.16% | $1.59 | $1.46 | 158.6K |
| Sep 18, 2026 | $1.46 | -2.01% | $1.62 | $1.46 | 68.6K |
| Sep 17, 2026 | $1.49 | -0.13% | $1.58 | $1.46 | 21.3K |
| Sep 16, 2026 | $1.49 | +2.90% | $1.50 | $1.42 | 29.4K |
| Sep 15, 2026 | $1.45 | -1.36% | $1.48 | $1.42 | 32.8K |
| Sep 14, 2026 | $1.47 | +2.08% | $1.48 | $1.43 | 13.3K |
| Sep 11, 2026 | $1.44 | +0.00% | $1.48 | $1.42 | 18.5K |
Page 1 of 2