9F Inc. (JFU)
NASDAQ: JFU · Real-Time Price · USD
1.340
0.00 (0.00%)
May 16, 2025, 4:00 PM - Market open
9F Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 1.12 | 1.40 | 1.12 | 1.21 | 1.21 | -2.42% | 16,909 |
| Apr 25, 2025 | 1.05 | 1.26 | 1.05 | 1.24 | 1.24 | 3.77% | 69,047 |
| Apr 24, 2025 | 1.08 | 1.20 | 1.02 | 1.20 | 1.20 | 10.85% | 1,259 |
| Apr 23, 2025 | 1.07 | 1.09 | 1.01 | 1.08 | 1.08 | 0.28% | 3,648 |
| Apr 22, 2025 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 5.39% | 1,627 |
| Apr 21, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 515 |
| Apr 17, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 7,378 |
| Apr 16, 2025 | 1.06 | 1.14 | 1.06 | 1.07 | 1.07 | 0.94% | 1,063 |
| Apr 15, 2025 | 1.09 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 3,907 |
| Apr 14, 2025 | 1.06 | 1.24 | 1.02 | 1.10 | 1.10 | 8.91% | 17,011 |
| Apr 11, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 5,642 |
| Apr 10, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 3.96% | 2,926 |
| Apr 9, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -6.48% | 14,611 |
| Apr 8, 2025 | 1.20 | 1.21 | 1.03 | 1.08 | 1.08 | -10.74% | 12,229 |
| Apr 7, 2025 | 1.26 | 1.26 | 1.11 | 1.21 | 1.21 | -6.20% | 16,900 |
| Apr 4, 2025 | 1.35 | 1.36 | 1.27 | 1.29 | 1.29 | -4.44% | 4,809 |
| Apr 3, 2025 | 1.35 | 1.41 | 1.35 | 1.35 | 1.35 | -4.93% | 2,447 |
| Apr 2, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | -2.07% | 2,478 |
| Apr 1, 2025 | 1.45 | 1.48 | 1.26 | 1.45 | 1.45 | 7.41% | 15,693 |
| Mar 31, 2025 | 1.39 | 1.39 | 1.29 | 1.35 | 1.35 | -4.26% | 8,530 |
| Mar 28, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -6.00% | 2,976 |
| Mar 27, 2025 | 1.45 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 3,414 |
| Mar 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 331 |
| Mar 25, 2025 | 1.46 | 1.62 | 1.40 | 1.45 | 1.45 | -5.23% | 7,031 |
| Mar 24, 2025 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | -4.38% | 3,495 |
| Mar 21, 2025 | 1.48 | 1.70 | 1.46 | 1.60 | 1.60 | 5.96% | 18,021 |
| Mar 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 245 |
| Mar 19, 2025 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | 4.14% | 2,448 |
| Mar 18, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | 1.45 | - | 3,443 |
| Mar 17, 2025 | 1.46 | 1.55 | 1.45 | 1.45 | 1.45 | - | 6,050 |
| Mar 14, 2025 | 1.45 | 1.63 | 1.45 | 1.45 | 1.45 | 5.84% | 4,484 |
| Mar 13, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -5.52% | 1,500 |
| Mar 12, 2025 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | 5.07% | 1,771 |
| Mar 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 464 |
| Mar 10, 2025 | 1.52 | 1.61 | 1.45 | 1.45 | 1.45 | -2.68% | 1,957 |
| Mar 7, 2025 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | -3.87% | 5,758 |