9F Inc. (JFU)
NASDAQ: JFU
· Real-Time Price · USD
2.46
-0.05 (-1.99%)
At close: Sep 08, 2025, 3:59 PM
JFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.60 | 2.60 | 2.41 | 2.50 | 2.50 | -0.40% | 12,282 |
| Sep 5, 2025 | 2.49 | 2.75 | 2.49 | 2.51 | 2.51 | 3.29% | 17,989 |
| Sep 4, 2025 | 2.41 | 2.48 | 2.41 | 2.43 | 2.43 | -0.41% | 4,300 |
| Sep 3, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1.67% | 2,282 |
| Sep 2, 2025 | 2.49 | 2.49 | 2.34 | 2.40 | 2.40 | -3.61% | 4,800 |
| Aug 29, 2025 | 2.31 | 2.49 | 2.31 | 2.49 | 2.49 | 4.62% | 6,524 |
| Aug 28, 2025 | 2.34 | 2.56 | 2.34 | 2.38 | 2.38 | -2.06% | 14,900 |
| Aug 27, 2025 | 2.68 | 2.68 | 2.30 | 2.43 | 2.43 | -1.62% | 6,042 |
| Aug 26, 2025 | 2.27 | 2.80 | 2.27 | 2.47 | 2.47 | 8.33% | 42,522 |
| Aug 25, 2025 | 2.56 | 3.25 | 2.20 | 2.28 | 2.28 | -4.60% | 177,700 |
| Aug 22, 2025 | 2.01 | 2.41 | 2.00 | 2.39 | 2.39 | 21.32% | 62,246 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 3.68% | 2,200 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 1,539 |
| Aug 19, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.53% | 7,543 |
| Aug 18, 2025 | 1.84 | 1.94 | 1.84 | 1.90 | 1.90 | 3.83% | 4,500 |
| Aug 15, 2025 | 1.97 | 1.98 | 1.83 | 1.83 | 1.83 | -8.04% | 46,218 |
| Aug 14, 2025 | 1.95 | 2.10 | 1.89 | 1.99 | 1.99 | 0.51% | 29,300 |
| 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 |