9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
2.390
+0.420 (21.32%)
At close: Aug 22, 2025, 4:00 PM
2.440
+0.050 (2.09%)
After-hours: Aug 22, 2025, 6:58 PM EDT
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.01 | 2.41 | 2.00 | 2.39 | 2.39 | 21.32% | 61,798 |
| Aug 21, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | 3.68% | 2,154 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -0.26% | 1,539 |
| Aug 19, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | 0.26% | 7,543 |
| Aug 18, 2025 | 1.84 | 1.94 | 1.84 | 1.90 | 1.90 | 3.83% | 4,489 |
| Aug 15, 2025 | 1.97 | 1.98 | 1.83 | 1.83 | 1.83 | -7.81% | 46,218 |
| Aug 14, 2025 | 1.95 | 2.10 | 1.89 | 1.99 | 1.99 | 0.25% | 29,260 |
| Aug 13, 2025 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | 4.32% | 3,192 |
| Aug 12, 2025 | 2.00 | 2.05 | 1.80 | 1.90 | 1.90 | 3.15% | 41,059 |
| Aug 11, 2025 | 1.58 | 2.05 | 1.58 | 1.84 | 1.84 | 20.03% | 69,224 |
| Aug 8, 2025 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -3.58% | 6,776 |
| Aug 7, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.60% | 1,919 |
| Aug 6, 2025 | 1.55 | 1.62 | 1.55 | 1.57 | 1.57 | -1.39% | 6,474 |
| Aug 5, 2025 | 1.57 | 1.61 | 1.52 | 1.59 | 1.59 | 2.39% | 10,328 |
| Aug 4, 2025 | 1.62 | 1.65 | 1.54 | 1.55 | 1.55 | -5.49% | 23,781 |
| Aug 1, 2025 | 1.60 | 1.73 | 1.60 | 1.64 | 1.64 | 1.23% | 4,292 |
| 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 | - | 6,672 |
| 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% | 6,992 |
| 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% | 14,369 |
| Jul 21, 2025 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | 0.37% | 7,187 |
| Jul 18, 2025 | 1.60 | 1.73 | 1.51 | 1.60 | 1.60 | -4.18% | 8,836 |
| Jul 17, 2025 | 1.84 | 1.99 | 1.58 | 1.67 | 1.67 | -3.52% | 44,354 |
| Jul 16, 2025 | 1.59 | 1.85 | 1.59 | 1.74 | 1.74 | 7.10% | 37,430 |
| Jul 15, 2025 | 1.52 | 1.64 | 1.48 | 1.62 | 1.62 | 9.46% | 6,967 |
| Jul 14, 2025 | 1.52 | 1.63 | 1.48 | 1.48 | 1.48 | -8.64% | 7,983 |
| Jul 11, 2025 | 1.67 | 1.67 | 1.51 | 1.62 | 1.62 | -2.41% | 1,295 |
| 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 |