XNAS
Datos históricos de Jiayin Group Inc.
Jiayin Group Inc. · JFIN
$1.33
▲ +0.01 (+0.74%)
Última operación · 10/10/2026, 18:05:55 UTC
- Variación en el periodo
- −86.88%
- Máximo
- US$11.03
- 10 de octubre de 2025
- Mínimo
- US$1.26
- 2 de octubre de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.30 | 1.37 | 1.30 | 1.35 | +1.89% | 16,700.76 |
| 8 oct 2026 | 1.29 | 1.40 | 1.29 | 1.32 | −2.94% | 41,200.232 |
| 7 oct 2026 | 1.35 | 1.40 | 1.30 | 1.36 | +1.49% | 16,682.148 |
| 6 oct 2026 | 1.35 | 1.36 | 1.34 | 1.34 | −4.96% | 6,176.265 |
| 5 oct 2026 | 1.30 | 1.44 | 1.30 | 1.41 | +7.63% | 34,442.113 |
| 2 oct 2026 | 1.30 | 1.33 | 1.26 | 1.31 | −1.50% | 40,765.319 |
| 1 oct 2026 | 1.38 | 1.43 | 1.33 | 1.33 | −5.00% | 26,561.679 |
| 30 sep 2026 | 1.39 | 1.42 | 1.38 | 1.40 | +0.72% | 20,313.299 |
| 29 sep 2026 | 1.43 | 1.43 | 1.38 | 1.39 | −3.47% | 18,179.068 |
| 28 sep 2026 | 1.51 | 1.51 | 1.42 | 1.44 | −4.64% | 27,261.982 |
| 25 sep 2026 | 1.51 | 1.52 | 1.49 | 1.51 | −0.66% | 17,086.39 |
| 24 sep 2026 | 1.55 | 1.55 | 1.50 | 1.52 | −1.94% | 23,498.372 |
| 23 sep 2026 | 1.60 | 1.60 | 1.52 | 1.55 | −1.27% | 34,014.163 |
| 22 sep 2026 | 1.55 | 1.58 | 1.55 | 1.57 | +1.29% | 45,257.595 |
| 21 sep 2026 | 1.51 | 1.59 | 1.46 | 1.55 | +6.16% | 158,552.898 |
| 18 sep 2026 | 1.52 | 1.62 | 1.46 | 1.46 | −2.01% | 68,564.995 |
| 17 sep 2026 | 1.46 | 1.58 | 1.46 | 1.49 | −0.15% | 21,842.728 |
| 16 sep 2026 | 1.42 | 1.50 | 1.42 | 1.49 | +2.91% | 29,365.35 |
| 15 sep 2026 | 1.45 | 1.48 | 1.42 | 1.45 | −1.36% | 32,846.601 |
| 14 sep 2026 | 1.43 | 1.48 | 1.43 | 1.47 | +2.08% | 13,351.094 |
| 11 sep 2026 | 1.44 | 1.48 | 1.42 | 1.44 | 0.00% | 18,575.524 |
| 10 sep 2026 | 1.50 | 1.52 | 1.42 | 1.44 | −4.00% | 57,538.446 |
| 9 sep 2026 | 1.55 | 1.58 | 1.50 | 1.50 | −3.23% | 85,734.479 |
| 8 sep 2026 | 1.70 | 1.72 | 1.52 | 1.55 | −8.82% | 154,863.012 |
| 4 sep 2026 | 1.73 | 1.86 | 1.70 | 1.70 | −5.82% | 156,534.193 |
| 3 sep 2026 | 1.79 | 1.83 | 1.76 | 1.81 | −0.28% | 52,546.505 |
| 2 sep 2026 | 1.86 | 1.89 | 1.70 | 1.81 | −4.74% | 94,311.208 |
| 1 sep 2026 | 1.95 | 1.99 | 1.86 | 1.90 | −5.47% | 87,103.812 |
| 31 ago 2026 | 2.10 | 2.12 | 1.88 | 2.01 | −4.29% | 92,977.07 |
| 28 ago 2026 | 2.13 | 2.15 | 1.95 | 2.10 | −3.23% | 201,725.012 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.