9F Inc. (JFU)
NASDAQ: JFU
· Real-Time Price · USD
1.99
0.01 (0.51%)
At close: Aug 14, 2025, 3:11 PM
1.92
-3.27%
After-hours: Aug 14, 2025, 04:41 PM EDT
JFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.95 | 2.10 | 1.89 | 1.99 | 1.99 | 0.51% | 29,259 |
| Aug 13, 2025 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 4.21% | 3,200 |
| Aug 12, 2025 | 2.00 | 2.05 | 1.80 | 1.90 | 1.90 | 3.26% | 41,100 |
| Aug 11, 2025 | 1.58 | 2.05 | 1.58 | 1.84 | 1.84 | 20.26% | 69,224 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -3.77% | 6,800 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.27% | 1,919 |
| Aug 6, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -1.26% | 6,500 |
| Aug 5, 2025 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | 2.58% | 10,328 |
| Aug 4, 2025 | 1.62 | 1.65 | 1.54 | 1.55 | 1.55 | -5.49% | 23,800 |
| Aug 1, 2025 | 1.60 | 1.73 | 1.60 | 1.64 | 1.64 | 1.23% | 4,489 |
| Jul 31, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 1,205 |
| Jul 30, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | 0.00% | 6,700 |
| Jul 29, 2025 | 1.75 | 1.80 | 1.60 | 1.60 | 1.60 | -3.61% | 6,040 |
| Jul 28, 2025 | 1.74 | 1.74 | 1.61 | 1.66 | 1.66 | 3.11% | 7,000 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.57 | 1.61 | 1.61 | -6.40% | 15,833 |
| Jul 24, 2025 | 1.64 | 1.78 | 1.64 | 1.72 | 1.72 | 5.52% | 15,609 |
| Jul 23, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 1,929 |
| Jul 22, 2025 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | 1.86% | 14,400 |
| Jul 21, 2025 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.63% | 7,200 |
| Jul 18, 2025 | 1.60 | 1.73 | 1.51 | 1.60 | 1.60 | -4.19% | 8,836 |