Jiayin Group Inc. (JFIN) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
JFIN Stock Price Trajectory (2019–2026)
As of March 1, 2026, Jiayin Group Inc. (JFIN) trades at $6.48, representing a -33.6% return over the past year. The stock has delivered a +7.0% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $30.00 on June 10, 2020. From this peak, JFIN has corrected -78.4%, currently trading 40% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers TWLO (+0.9% 1Y), CMCM (+16.3% 1Y), and NN (+53.4% 1Y), JFIN has underperformed the peer group average. Compare JFIN vs TWLO →
Historical Price Data
Showing 30 of 1,711 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 6.53 | 6.58 | 6.40 | 6.48 | 6 | -2.11% |
| 2026-02-26 | 6.64 | 6.64 | 6.51 | 6.62 | 6 | -0.90% |
| 2026-02-25 | 6.59 | 6.69 | 6.54 | 6.68 | 6 | +1.52% |
| 2026-02-24 | 6.40 | 6.65 | 6.40 | 6.58 | 6 | +2.81% |
| 2026-02-23 | 6.65 | 6.65 | 6.29 | 6.40 | 6 | -2.29% |
| 2026-02-20 | 6.32 | 6.60 | 6.21 | 6.55 | 6 | +2.50% |
| 2026-02-19 | 6.40 | 6.58 | 6.21 | 6.39 | 44K | 0.00% |
| 2026-02-18 | 6.15 | 6.40 | 6.00 | 6.39 | 38K | +7.76% |
| 2026-02-17 | 6.21 | 6.21 | 5.93 | 5.93 | 37K | -4.82% |
| 2026-02-13 | 6.21 | 6.53 | 6.12 | 6.23 | 59K | -0.48% |
| 2026-02-12 | 6.33 | 6.50 | 6.03 | 6.26 | 55K | -1.11% |
| 2026-02-11 | 6.38 | 6.41 | 6.07 | 6.33 | 53K | -0.78% |
| 2026-02-10 | 6.56 | 6.63 | 6.34 | 6.38 | 28K | -2.60% |
| 2026-02-09 | 6.31 | 6.56 | 6.22 | 6.55 | 31K | +3.48% |
| 2026-02-06 | 6.04 | 6.51 | 6.04 | 6.33 | 36K | +4.80% |
| 2026-02-05 | 6.45 | 6.50 | 5.81 | 6.04 | 291K | -6.21% |
| 2026-02-04 | 6.51 | 6.64 | 6.15 | 6.44 | 103K | -1.08% |
| 2026-02-03 | 6.65 | 6.77 | 6.35 | 6.51 | 152K | -1.81% |
| 2026-02-02 | 6.55 | 6.80 | 6.45 | 6.63 | 84K | +0.45% |
| 2026-01-30 | 6.81 | 6.90 | 6.45 | 6.60 | 76K | -4.07% |
| 2026-01-29 | 7.00 | 7.05 | 6.60 | 6.88 | 105K | -1.29% |
| 2026-01-28 | 7.13 | 7.20 | 6.93 | 6.97 | 65K | -2.38% |
| 2026-01-27 | 6.97 | 7.18 | 6.92 | 7.14 | 77K | +3.03% |
| 2026-01-26 | 7.05 | 7.11 | 6.88 | 6.93 | 108K | -1.56% |
| 2026-01-24 | 7.05 | 7.13 | 6.87 | 7.04 | 43K | 0.00% |
| 2026-01-23 | 7.05 | 7.13 | 6.87 | 7.04 | 44K | -0.42% |
| 2026-01-22 | 6.92 | 7.13 | 6.89 | 7.07 | 92K | +2.91% |
| 2026-01-21 | 6.69 | 6.87 | 6.61 | 6.87 | 30K | +2.23% |
| 2026-01-20 | 6.68 | 6.80 | 6.52 | 6.72 | 91K | -1.03% |
| 2026-01-16 | 7.00 | 7.04 | 6.75 | 6.79 | 46K | -3.14% |
See JFIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JFIN Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare JFIN vs NFLX
See how JFIN stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has JFIN stock performed recently?
JFIN declined -33.6% over the past year, below its 5-year annualized CAGR of +7.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JFIN's all-time high price?
Jiayin Group Inc. reached $30.00 on 2020-06-10. The 52-week high is $19.23. Current 1-year return of -33.6% places the stock further from historical peaks.
Where can I download JFIN historical price data?
This page provides JFIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.