9F Inc. (JFU)
1.44
-0.06 (-4.00%)
At close: Mar 28, 2025, 3:59 PM
1.41
-2.08%
After-hours: Mar 28, 2025, 04:00 PM EDT
JFU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | -0.09 | -6.00% | 2,975 |
| Mar 27, 2025 | 1.45 | 1.53 | 1.42 | 1.50 | 0.05 | 3.45% | 3,414 |
| Mar 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 1.46 | 1.62 | 1.40 | 1.45 | -0.08 | -5.23% | 7,031 |
| Mar 24, 2025 | 1.53 | 1.65 | 1.53 | 1.53 | -0.07 | -4.38% | 3,500 |
| Mar 21, 2025 | 1.48 | 1.70 | 1.46 | 1.60 | 0.09 | 5.96% | 18,021 |
| Mar 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 1.46 | 1.58 | 1.46 | 1.51 | 0.06 | 4.14% | 2,448 |
| Mar 18, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 0.00 | 0.00% | 3,443 |
| Mar 17, 2025 | 1.46 | 1.55 | 1.45 | 1.45 | 0.00 | 0.00% | 6,100 |
| Mar 14, 2025 | 1.45 | 1.63 | 1.45 | 1.45 | 0.08 | 5.84% | 4,582 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | -0.08 | -5.52% | 1,598 |
| Mar 12, 2025 | 1.56 | 1.56 | 1.42 | 1.45 | 0.07 | 5.07% | 1,800 |
| Mar 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07 | -4.83% | 500 |
| Mar 10, 2025 | 1.52 | 1.61 | 1.45 | 1.45 | -0.04 | -2.68% | 2,000 |
| Mar 7, 2025 | 1.50 | 1.51 | 1.44 | 1.49 | -0.06 | -3.87% | 5,800 |
| Mar 6, 2025 | 1.48 | 1.56 | 1.48 | 1.55 | -0.01 | -0.64% | 4,737 |
| Mar 5, 2025 | 1.48 | 1.61 | 1.48 | 1.56 | 0.01 | 0.65% | 10,290 |
| Mar 4, 2025 | 1.41 | 1.55 | 1.41 | 1.55 | 0.03 | 1.97% | 8,877 |
| Mar 3, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 0.02 | 1.33% | 1,112 |
| Feb 28, 2025 | 1.50 | 1.54 | 1.50 | 1.50 | -0.01 | -0.66% | 912 |
| Feb 27, 2025 | 1.51 | 1.57 | 1.50 | 1.51 | -0.02 | -1.31% | 15,363 |
| Feb 26, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | -0.05 | -3.16% | 5,600 |
| Feb 25, 2025 | 1.54 | 1.58 | 1.51 | 1.58 | -0.03 | -1.86% | 2,737 |
| Feb 24, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 0.08 | 5.23% | 1,900 |
| Feb 21, 2025 | 1.60 | 1.65 | 1.44 | 1.53 | 0.03 | 2.00% | 25,251 |
| Feb 20, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | -0.03 | -1.96% | 1,000 |
| Feb 19, 2025 | 1.56 | 1.60 | 1.50 | 1.53 | 0.01 | 0.66% | 9,000 |
| Feb 18, 2025 | 1.51 | 1.60 | 1.50 | 1.52 | 0.06 | 4.11% | 9,800 |
| Feb 14, 2025 | 1.37 | 1.88 | 1.37 | 1.46 | 0.03 | 2.10% | 20,335 |
| Feb 13, 2025 | 1.39 | 1.43 | 1.34 | 1.43 | 0.10 | 7.52% | 4,800 |
| Feb 12, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 0.00 | 0.00% | 3,872 |
| Feb 11, 2025 | 1.47 | 1.47 | 1.20 | 1.33 | -0.17 | -11.33% | 50,003 |
| Feb 10, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | -0.04 | -2.60% | 10,607 |
| Feb 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 0.00 | 0.00% | 135 |
| Feb 6, 2025 | 1.52 | 1.57 | 1.51 | 1.54 | 0.04 | 2.67% | 2,500 |
| Feb 5, 2025 | 1.49 | 1.53 | 1.49 | 1.50 | -0.08 | -5.06% | 3,316 |
| Feb 4, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 0.03 | 1.94% | 1,516 |
| Feb 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 0.01 | 0.65% | 8,500 |
| Jan 30, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | -0.01 | -0.65% | 763 |
| Jan 29, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 0.01 | 0.65% | 3,200 |
| Jan 28, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | -0.01 | -0.65% | 2,700 |
| Jan 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 0.04 | 2.65% | 518 |
| Jan 24, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 0.01 | 0.67% | 6,500 |
| Jan 23, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 0.00 | 0.00% | 1,400 |
| Jan 22, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 0.00 | 0.00% | 8,400 |
| Jan 21, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | -0.02 | -1.32% | 4,592 |
| Jan 17, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 0.07 | 4.83% | 29,418 |
| Jan 16, 2025 | 1.49 | 1.49 | 1.39 | 1.45 | -0.01 | -0.68% | 2,900 |