9F Inc (JFU) Historical Stock Data
4.80 ↑0.29 (6.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JFU is up 0.34% a day on average. There have been 14 days where 9F Inc closed green and 16 days where JFU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 4.80 | 534 |
| 2025-12-04 | 4.49 | 4.51 | ↑$0.02 (0.45%) | 4.49 | 4.51 | 4.49K |
| 2025-12-03 | 4.72 | 4.49 | ↓$0.23 (-4.89%) | 4.35 | 4.72 | 5.19K |
| 2025-12-02 | 4.75 | 4.57 | ↓$0.18 (-3.79%) | 4.57 | 4.75 | 1.57K |
| 2025-12-01 | 4.82 | 4.56 | ↓$0.26 (-5.39%) | 4.41 | 4.90 | 11.30K |
| 2025-11-28 | 4.93 | 4.87 | ↓$0.06 (-1.32%) | 4.80 | 4.94 | 6.22K |
| 2025-11-26 | 4.35 | 4.71 | ↑$0.36 (8.28%) | 4.35 | 4.71 | 781 |
| 2025-11-25 | 4.27 | 4.53 | ↑$0.26 (6.19%) | 4.27 | 4.53 | 1.22K |
| 2025-11-24 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.20 | 4.20 | 2.22K |
| 2025-11-21 | 4.35 | 4.21 | ↓$0.14 (-3.22%) | 4.21 | 4.35 | 2.53K |
| 2025-11-20 | 4.31 | 4.45 | ↑$0.14 (3.25%) | 4.24 | 4.45 | 1.29K |
| 2025-11-19 | 4.39 | 4.39 | ↑$0.00 (0.00%) | 4.24 | 4.50 | 11.68K |
| 2025-11-18 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.45 | 4.52 | 1.77K |
| 2025-11-17 | 4.53 | 4.48 | ↓$0.05 (-1.10%) | 4.48 | 4.61 | 12.03K |
| 2025-11-14 | 4.56 | 4.45 | ↓$0.11 (-2.49%) | 4.45 | 4.82 | 14.22K |
| 2025-11-13 | 4.48 | 4.58 | ↑$0.10 (2.23%) | 4.48 | 4.58 | 1.84K |
| 2025-11-12 | 4.59 | 4.62 | ↑$0.03 (0.72%) | 4.50 | 4.80 | 13.84K |
| 2025-11-11 | 4.61 | 4.75 | ↑$0.14 (3.04%) | 4.60 | 4.92 | 2.75K |
| 2025-11-10 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.37 | 4.74 | 5.01K |
| 2025-11-07 | 4.47 | 4.94 | ↑$0.47 (10.51%) | 4.45 | 4.95 | 7.23K |
| 2025-11-06 | 4.79 | 4.44 | ↓$0.35 (-7.31%) | 4.38 | 4.79 | 10.02K |
| 2025-11-05 | 4.56 | 4.96 | ↑$0.40 (8.68%) | 4.56 | 4.96 | 3.80K |
| 2025-11-04 | 4.63 | 4.57 | ↓$0.06 (-1.30%) | 4.57 | 5.00 | 12.58K |
| 2025-11-03 | 4.70 | 4.63 | ↓$0.07 (-1.54%) | 4.63 | 4.71 | 3.46K |
| 2025-10-31 | 4.92 | 4.84 | ↓$0.08 (-1.63%) | 4.84 | 4.92 | 1.36K |
| 2025-10-30 | 4.79 | 4.77 | ↓$0.02 (-0.42%) | 4.77 | 4.95 | 3.65K |
| 2025-10-29 | 4.96 | 4.86 | ↓$0.10 (-2.06%) | 4.79 | 4.96 | 4.86K |
| 2025-10-28 | 4.97 | 4.92 | ↓$0.05 (-1.01%) | 4.84 | 5.02 | 7.50K |
| 2025-10-27 | 5.21 | 4.97 | ↓$0.24 (-4.61%) | 4.95 | 5.33 | 9.98K |
| 2025-10-24 | 4.77 | 5.22 | ↑$0.45 (9.48%) | 4.70 | 5.37 | 17.17K |
Create an account or log in to view more rows.
$JFU looking ready to breakout soon.
$JFU we need to get moving
$JFU whelp. you win this round. goodluck
$JFU this is going to skyrocket tmr!!!
$JFU what happen
$JFU It’s that TIME!! To Double down!
$JFU lfg!!! So much movement ! Buy n hodl!
$JFU up we go
$JFU bear trap
$JFU we just getting started