9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
7.18
-0.82 (-10.25%)
Dec 30, 2025, 11:23 AM EST - Market open
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.00 | 8.00 | 7.99 | 7.18 | - | -10.25% | 1,160 |
| Dec 29, 2025 | 7.33 | 8.00 | 6.80 | 8.00 | 8.00 | 8.11% | 18,242 |
| Dec 26, 2025 | 7.22 | 7.50 | 7.13 | 7.40 | 7.40 | 2.49% | 3,757 |
| Dec 24, 2025 | 7.00 | 7.50 | 7.00 | 7.22 | 7.22 | 3.14% | 4,063 |
| Dec 23, 2025 | 6.49 | 7.20 | 6.49 | 7.00 | 7.00 | 6.87% | 4,805 |
| Dec 22, 2025 | 6.40 | 6.55 | 5.92 | 6.55 | 6.55 | 1.55% | 5,061 |
| Dec 19, 2025 | 6.07 | 6.50 | 6.07 | 6.45 | 6.45 | 0.16% | 2,141 |
| Dec 18, 2025 | 6.75 | 6.75 | 6.37 | 6.44 | 6.44 | -2.72% | 4,006 |
| Dec 17, 2025 | 6.66 | 7.76 | 6.62 | 6.62 | 6.62 | -0.60% | 18,695 |
| Dec 16, 2025 | 6.30 | 6.94 | 6.30 | 6.66 | 6.66 | 5.71% | 6,932 |
| Dec 15, 2025 | 7.18 | 7.58 | 6.12 | 6.30 | 6.30 | -14.52% | 19,374 |
| Dec 12, 2025 | 8.45 | 9.48 | 7.00 | 7.37 | 7.37 | -12.63% | 50,913 |
| Dec 11, 2025 | 6.31 | 8.97 | 6.05 | 8.44 | 8.44 | 27.42% | 47,109 |
| Dec 10, 2025 | 5.27 | 6.90 | 5.18 | 6.62 | 6.62 | 26.22% | 42,464 |
| Dec 9, 2025 | 5.08 | 5.50 | 5.08 | 5.25 | 5.24 | 5.11% | 17,055 |
| Dec 8, 2025 | 4.90 | 5.00 | 4.57 | 4.99 | 4.99 | 3.96% | 7,148 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.43% | 534 |
| Dec 4, 2025 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.45% | 4,490 |
| Dec 3, 2025 | 4.72 | 4.72 | 4.35 | 4.49 | 4.49 | -1.75% | 5,221 |
| Dec 2, 2025 | 4.75 | 4.75 | 4.57 | 4.57 | 4.57 | 0.22% | 1,572 |
| Dec 1, 2025 | 4.82 | 4.90 | 4.41 | 4.56 | 4.56 | -6.27% | 11,296 |
| Nov 28, 2025 | 4.93 | 4.94 | 4.80 | 4.87 | 4.87 | 3.29% | 6,216 |
| Nov 26, 2025 | 4.35 | 4.71 | 4.35 | 4.71 | 4.71 | 3.97% | 781 |
| Nov 25, 2025 | 4.27 | 4.53 | 4.27 | 4.53 | 4.53 | 7.86% | 1,195 |
| Nov 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 2,218 |
| Nov 21, 2025 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -5.39% | 2,531 |
| Nov 20, 2025 | 4.31 | 4.45 | 4.24 | 4.45 | 4.45 | 1.37% | 1,288 |
| Nov 19, 2025 | 4.39 | 4.50 | 4.24 | 4.39 | 4.39 | -1.35% | 11,675 |
| Nov 18, 2025 | 4.45 | 4.52 | 4.45 | 4.45 | 4.45 | -0.67% | 1,765 |
| Nov 17, 2025 | 4.53 | 4.61 | 4.48 | 4.48 | 4.48 | 0.67% | 12,031 |
| Nov 14, 2025 | 4.56 | 4.82 | 4.45 | 4.45 | 4.45 | -2.84% | 14,224 |
| Nov 13, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | -0.87% | 1,840 |
| Nov 12, 2025 | 4.59 | 4.80 | 4.50 | 4.62 | 4.62 | -2.74% | 13,842 |
| Nov 11, 2025 | 4.61 | 4.92 | 4.60 | 4.75 | 4.75 | 1.06% | 2,752 |
| Nov 10, 2025 | 4.72 | 4.74 | 4.37 | 4.70 | 4.70 | -4.86% | 5,007 |
| Nov 7, 2025 | 4.47 | 4.95 | 4.45 | 4.94 | 4.94 | 11.26% | 7,230 |
| Nov 6, 2025 | 4.79 | 4.79 | 4.38 | 4.44 | 4.44 | -10.41% | 10,018 |
| Nov 5, 2025 | 4.56 | 4.96 | 4.56 | 4.96 | 4.96 | 8.45% | 3,804 |
| Nov 4, 2025 | 4.63 | 5.00 | 4.57 | 4.57 | 4.57 | -1.25% | 12,584 |
| Nov 3, 2025 | 4.70 | 4.71 | 4.63 | 4.63 | 4.63 | -4.38% | 3,459 |
| Oct 31, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 1.47% | 1,359 |
| Oct 30, 2025 | 4.79 | 4.95 | 4.77 | 4.77 | 4.77 | -1.81% | 3,650 |
| Oct 29, 2025 | 4.96 | 4.96 | 4.79 | 4.86 | 4.86 | -1.26% | 4,862 |
| Oct 28, 2025 | 4.97 | 5.02 | 4.84 | 4.92 | 4.92 | -1.01% | 7,499 |
| Oct 27, 2025 | 5.21 | 5.33 | 4.95 | 4.97 | 4.97 | -4.79% | 9,980 |
| Oct 24, 2025 | 4.77 | 5.37 | 4.70 | 5.22 | 5.22 | 2.55% | 17,170 |
| Oct 23, 2025 | 5.07 | 5.09 | 4.71 | 5.09 | 5.09 | - | 11,884 |
| Oct 22, 2025 | 5.14 | 5.16 | 4.85 | 5.09 | 5.09 | -0.78% | 7,577 |
| Oct 21, 2025 | 5.36 | 5.88 | 4.70 | 5.13 | 5.13 | -4.65% | 117,387 |
| Oct 20, 2025 | 3.88 | 5.46 | 3.88 | 5.38 | 5.38 | 43.47% | 101,687 |