9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
1.520
-0.050 (-3.18%)
Jul 10, 2025, 4:00 PM - Market closed
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.73% | 2,615 |
| Jul 9, 2025 | 1.60 | 1.71 | 1.50 | 1.57 | 1.57 | -0.63% | 11,500 |
| Jul 8, 2025 | 1.44 | 1.73 | 1.44 | 1.58 | 1.58 | 9.72% | 73,677 |
| Jul 7, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | -2.04% | 5,404 |
| Jul 3, 2025 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | 2.08% | 4,736 |
| Jul 2, 2025 | 1.34 | 1.45 | 1.31 | 1.44 | 1.44 | 12.50% | 39,134 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | 2.15% | 10,310 |
| Jun 30, 2025 | 1.50 | 1.54 | 1.25 | 1.25 | 1.25 | -14.53% | 43,763 |
| Jun 27, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 4.34% | 1,651 |
| Jun 26, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 1,924 |
| Jun 25, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | 1.79% | 1,546 |
| Jun 24, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -1.41% | 4,407 |
| Jun 23, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | -4.05% | 7,940 |
| Jun 20, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 1.72% | 1,312 |
| Jun 18, 2025 | 1.46 | 1.46 | 1.40 | 1.46 | 1.46 | - | 2,423 |
| Jun 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 295 |
| Jun 16, 2025 | 1.46 | 1.52 | 1.39 | 1.46 | 1.46 | 3.93% | 4,201 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 849 |
| Jun 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.12% | 641 |
| Jun 11, 2025 | 1.54 | 1.57 | 1.47 | 1.47 | 1.47 | -3.92% | 4,448 |
| Jun 10, 2025 | 1.50 | 1.60 | 1.37 | 1.53 | 1.53 | 7.37% | 12,393 |
| Jun 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 157 |
| Jun 6, 2025 | 1.43 | 1.48 | 1.35 | 1.43 | 1.43 | 5.56% | 1,813 |
| Jun 5, 2025 | 1.41 | 1.43 | 1.35 | 1.35 | 1.35 | 0.75% | 2,072 |
| Jun 4, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -1.62% | 1,050 |
| Jun 3, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 0.89% | 2,085 |
| Jun 2, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -3.23% | 620 |
| May 30, 2025 | 1.37 | 1.48 | 1.34 | 1.40 | 1.40 | 4.89% | 8,579 |
| May 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 151 |
| May 28, 2025 | 1.32 | 1.48 | 1.32 | 1.34 | 1.34 | 1.52% | 7,531 |
| May 27, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -9.90% | 1,813 |
| May 23, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | 10.98% | 3,177 |
| May 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,240 |
| May 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 340 |
| May 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 482 |
| May 19, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | -1.49% | 1,497 |
| May 16, 2025 | 1.47 | 1.47 | 1.30 | 1.34 | 1.34 | 1.52% | 8,578 |
| May 15, 2025 | 1.47 | 1.47 | 1.31 | 1.32 | 1.32 | -2.94% | 1,787 |
| May 14, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 3,579 |
| May 13, 2025 | 1.31 | 1.47 | 1.31 | 1.34 | 1.34 | -4.29% | 3,314 |
| May 12, 2025 | 1.48 | 1.48 | 1.35 | 1.40 | 1.40 | -5.41% | 16,644 |
| May 9, 2025 | 1.41 | 1.48 | 1.39 | 1.48 | 1.48 | -6.33% | 1,417 |
| May 8, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | 6.76% | 9,434 |
| May 7, 2025 | 1.52 | 1.75 | 1.39 | 1.48 | 1.48 | -0.67% | 79,710 |
| May 6, 2025 | 1.40 | 1.49 | 1.38 | 1.49 | 1.49 | 2.76% | 5,387 |
| May 5, 2025 | 1.44 | 1.58 | 1.33 | 1.45 | 1.45 | 6.62% | 50,861 |
| May 2, 2025 | 1.53 | 1.53 | 1.36 | 1.36 | 1.36 | -8.72% | 20,161 |
| May 1, 2025 | 1.40 | 1.54 | 1.30 | 1.49 | 1.49 | 10.37% | 39,799 |
| Apr 30, 2025 | 1.20 | 1.59 | 1.20 | 1.35 | 1.35 | 11.57% | 61,831 |
| Apr 29, 2025 | 1.25 | 1.43 | 1.21 | 1.21 | 1.21 | - | 19,851 |