Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.370 +0.180 (+4.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	4.170	4.430	4.160	4.370	43,997	+0.18(+4.30%)
Apr 02, 2026	3.960	4.205	3.801	4.190	97,190	+0.23(+5.81%)
Apr 01, 2026	4.090	4.222	3.930	3.960	126,093	-0.23(-5.49%)
Mar 31, 2026	4.340	4.360	3.700	4.190	543,058	-0.59(-12.34%)
Mar 30, 2026	4.850	5.000	4.730	4.780	66,916	-0.08(-1.65%)
Mar 27, 2026	4.950	5.000	4.800	4.860	65,774	+0.03(+0.62%)
Mar 26, 2026	5.380	5.380	4.820	4.830	103,823	-0.58(-10.72%)
Mar 25, 2026	5.230	5.490	4.970	5.410	140,857	+0.18(+3.44%)
Mar 24, 2026	5.200	5.300	5.170	5.230	23,759	-0.02(-0.38%)
Mar 23, 2026	5.380	5.380	5.117	5.250	69,637	-0.14(-2.60%)
Mar 20, 2026	5.600	5.670	5.350	5.390	60,856	-0.25(-4.43%)
Mar 19, 2026	5.840	5.885	5.500	5.640	91,552	-0.22(-3.67%)
Mar 18, 2026	6.100	6.109	5.840	5.855	33,158	-0.24(-4.02%)
Mar 17, 2026	6.020	6.210	6.010	6.100	43,594	+0.08(+1.33%)
Mar 16, 2026	6.000	6.155	5.920	6.020	60,599	+0.14(+2.38%)
Mar 13, 2026	6.030	6.120	5.855	5.880	41,516	-0.17(-2.81%)
Mar 12, 2026	6.250	6.310	5.975	6.050	48,856	-0.23(-3.66%)
Mar 11, 2026	6.210	6.340	6.070	6.280	59,357	+0.08(+1.21%)
Mar 10, 2026	6.210	6.335	6.140	6.205	32,198	+0.04(+0.57%)
Mar 09, 2026	6.240	6.270	6.050	6.170	37,040	-0.11(-1.75%)
Mar 06, 2026	6.160	6.490	6.160	6.280	32,297	+0.04(+0.64%)
Mar 05, 2026	6.180	6.260	6.000	6.240	51,005	-0.02(-0.32%)
Mar 04, 2026	6.150	6.330	6.080	6.260	20,542	+0.18(+2.96%)
Mar 03, 2026	6.400	6.420	6.030	6.080	54,117	-0.37(-5.74%)
Mar 02, 2026	6.390	6.630	6.350	6.450	77,189	-0.03(-0.46%)
Feb 27, 2026	6.530	6.582	6.400	6.480	36,841	-0.14(-2.11%)
Feb 26, 2026	6.640	6.660	6.515	6.620	31,982	-0.06(-0.90%)
Feb 25, 2026	6.620	6.700	6.510	6.680	57,170	+0.10(+1.52%)
Feb 24, 2026	6.400	6.650	6.400	6.580	25,238	+0.18(+2.81%)
Feb 23, 2026	6.650	6.650	6.240	6.400	54,885	-0.15(-2.29%)
Feb 20, 2026	6.320	6.600	6.215	6.550	52,337	+0.16(+2.50%)
Feb 19, 2026	6.400	6.580	6.210	6.390	44,222	+0.00(+0.00%)
Feb 18, 2026	6.150	6.390	6.000	6.390	38,467	+0.24(+3.90%)
Feb 17, 2026	6.200	6.230	5.900	6.150	73,219	-0.08(-1.28%)
Feb 13, 2026	6.210	6.530	6.120	6.230	58,477	-0.03(-0.48%)
Feb 12, 2026	6.330	6.497	6.031	6.260	54,709	-0.07(-1.11%)
Feb 11, 2026	6.380	6.410	6.070	6.330	53,089	-0.05(-0.78%)
Feb 10, 2026	6.560	6.630	6.340	6.380	27,911	-0.17(-2.60%)
Feb 09, 2026	6.310	6.560	6.220	6.550	30,688	+0.22(+3.48%)
Feb 06, 2026	6.040	6.510	6.040	6.330	36,443	+0.29(+4.80%)
Feb 05, 2026	6.450	6.500	5.810	6.040	290,594	-0.40(-6.21%)
Feb 04, 2026	6.510	6.640	6.150	6.440	102,622	-0.07(-1.08%)
Feb 03, 2026	6.650	6.770	6.350	6.510	151,906	-0.12(-1.81%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices