Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free JFIN Stock Alerts

Jiayin Group (JFIN) Stock Chart & Stock Price History

Jiayin Group logo
$1.70 0.00 (0.00%)
As of 09/4/2026 03:59 PM Eastern
Compare

Jiayin Group Stock Price Performance

The Jiayin Group (JFIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 85.34%, with a year-to-date return of -70.69%. In the past month, the stock has decreased 34.87%, reflecting recent market activity.

As of the latest close, Jiayin Group traded at $1.70 with a market cap of $88.96 million and volume of 156,476 shares. Five years ago, the stock traded at $4.30, representing a 60.47% decrease over that period. At the time, it had a market cap of $232.31 million and a volume of 636,505 shares.

Receive JFIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Jiayin Group and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.08%
1 Month
Performance
-34.87%
3 Month
Performance
-55.73%
Year-To-Date
Performance
-70.69%
1 Year
Performance
-85.34%
5 Year
Performance
-60.47%

JFIN Stock Chart for Monday, September, 7, 2026

JFIN Chart by TradingView

Jiayin Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$1.81$1.70
-5.82%		$1.86$1.70156,476 shs$88.96 million
09/03/2026$1.81$1.81
-0.28%		$1.83$1.7652,446 shs$94.46 million
09/02/2026$1.90$1.81
-4.74%		$1.89$1.7094,234 shs$94.72 million
09/01/2026$2.01$1.90
-5.47%		$1.99$1.8687,104 shs$99.43 million
08/31/2026$2.10$2.01
-4.29%		$2.12$1.8892,273 shs$105.18 million
08/28/2026$2.17$2.10
-3.23%		$2.15$1.95201,722 shs$109.89 million
08/27/2026$2.29$2.17
-5.24%		$2.34$2.14107,377 shs$113.56 million
08/26/2026$2.33$2.29
-1.72%		$2.36$2.2526,327 shs$119.84 million
08/25/2026$2.32$2.33
+0.43%		$2.53$2.2916,109 shs$121.93 million
08/24/2026$2.43$2.32
-4.53%		$2.46$2.3223,728 shs$121.41 million
08/21/2026$2.36$2.43
+2.97%		$2.50$2.3215,640 shs$127.16 million
08/20/2026$2.40$2.36
-1.67%		$2.43$2.3036,879 shs$123.50 million
08/19/2026$2.33$2.40
+3.00%		$2.55$2.3054,183 shs$125.59 million
08/18/2026$2.22$2.33
+4.95%		$2.50$2.2836,323 shs$121.93 million
08/17/2026$2.28$2.22
-2.63%		$2.33$2.2224,441 shs$116.17 million
08/14/2026$2.30$2.28
-0.87%		$2.30$2.259,931 shs$119.31 million
08/13/2026$2.31$2.30
-0.43%		$2.34$2.2626,105 shs$120.36 million
08/12/2026$2.38$2.31
-2.94%		$2.46$2.2529,942 shs$120.88 million
08/11/2026$2.50$2.38
-4.80%		$2.53$2.3330,136 shs$124.55 million
08/10/2026$2.61$2.50
-4.21%		$2.66$2.3985,181 shs$130.83 million
08/07/2026$2.56$2.61
+1.95%		$2.64$2.6018,622 shs$136.58 million
08/06/2026$2.77$2.56
-7.58%		$2.76$2.4216,783 shs$133.97 million
Related Companies

This page (NASDAQ:JFIN) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel