9F Inc (JFU) Historical Stock Data
1.35 ↓0.06 (-4.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFU is up 0.07% a day on average. There have been 17 days where 9F Inc closed green and 13 days where JFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.29 | 1.39 | 8.53K |
| 2025-03-28 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.41 | 1.46 | 2.98K |
| 2025-03-27 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.42 | 1.53 | 3.41K |
| 2025-03-26 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.45 | 1.45 | 331 |
| 2025-03-25 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.40 | 1.62 | 7.03K |
| 2025-03-24 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.53 | 1.65 | 3.50K |
| 2025-03-21 | 1.48 | 1.60 | ↑$0.12 (8.11%) | 1.46 | 1.70 | 18.02K |
| 2025-03-20 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.51 | 1.51 | 242 |
| 2025-03-19 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.46 | 1.58 | 2.45K |
| 2025-03-18 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.45 | 1.50 | 3.44K |
| 2025-03-17 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.45 | 1.55 | 6.05K |
| 2025-03-14 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.45 | 1.63 | 4.48K |
| 2025-03-13 | 1.45 | 1.37 | ↓$0.08 (-5.52%) | 1.37 | 1.45 | 1.50K |
| 2025-03-12 | 1.56 | 1.45 | ↓$0.11 (-6.75%) | 1.42 | 1.56 | 1.77K |
| 2025-03-11 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.38 | 1.38 | 464 |
| 2025-03-10 | 1.52 | 1.45 | ↓$0.07 (-4.59%) | 1.45 | 1.61 | 1.96K |
| 2025-03-07 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.44 | 1.51 | 5.76K |
| 2025-03-06 | 1.48 | 1.55 | ↑$0.07 (4.73%) | 1.48 | 1.56 | 4.74K |
| 2025-03-05 | 1.48 | 1.56 | ↑$0.08 (5.41%) | 1.48 | 1.61 | 10.29K |
| 2025-03-04 | 1.41 | 1.55 | ↑$0.14 (9.92%) | 1.41 | 1.55 | 8.78K |
| 2025-03-03 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.52 | 1.55 | 1.11K |
| 2025-02-28 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.54 | 0.91K |
| 2025-02-27 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.50 | 1.57 | 15.29K |
| 2025-02-26 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.52 | 1.53 | 5.58K |
| 2025-02-25 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.51 | 1.58 | 2.74K |
| 2025-02-24 | 1.54 | 1.61 | ↑$0.07 (4.30%) | 1.54 | 1.61 | 1.90K |
| 2025-02-21 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.44 | 1.65 | 25.15K |
| 2025-02-20 | 1.57 | 1.50 | ↓$0.06 (-4.11%) | 1.50 | 1.57 | 0.98K |
| 2025-02-19 | 1.56 | 1.53 | ↓$0.03 (-2.20%) | 1.50 | 1.60 | 8.96K |
| 2025-02-18 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.50 | 1.60 | 9.76K |
Create an account or log in to view more rows.
$JFU we just getting started
$JFU I love you!
$JFU I hate this company.
$JFU I need a smoke after this trade
$JFU Spike it!
$JFU beauty. Bag secured
$JFU I warned everyone this company sucks
$JFU Hold on to your Butts.
$JFU has just been halted from trading due to volatility.
$JFU We will not sell!