9F Inc (JFU) Historical Stock Data

4.07 ↓0.07 (-1.69%)

As of February 3, 2023, 11:07am EST.

Historical Data

In the past 30 trading days, JFU is up 0.39% a day on average. There have been 16 days where 9F Inc closed green and 14 days where JFU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	4.06	4.07	↑$0.01 (0.25%)	4.06	4.27	26.43K
2023-02-02	4.28	4.14	↓$0.14 (-3.27%)	4.13	4.31	11.44K
2023-02-01	4.05	4.26	↑$0.21 (5.19%)	4.04	4.30	23.46K
2023-01-31	4.51	4.09	↓$0.42 (-9.31%)	4.05	4.51	52.78K
2023-01-30	4.35	4.59	↑$0.24 (5.52%)	4.35	4.71	24.18K
2023-01-27	4.83	4.50	↓$0.33 (-6.83%)	4.35	4.83	44.05K
2023-01-26	4.42	4.73	↑$0.31 (7.01%)	4.29	5.00	77.91K
2023-01-25	4.32	4.34	↑$0.02 (0.46%)	4.18	4.55	36.12K
2023-01-24	4.32	4.44	↑$0.12 (2.78%)	4.21	4.68	24.94K
2023-01-23	5.22	4.40	↓$0.82 (-15.71%)	4.40	5.22	75.70K
2023-01-20	4.27	5.00	↑$0.73 (17.10%)	4.08	5.40	114.48K
2023-01-19	4.43	4.19	↓$0.24 (-5.42%)	3.93	4.43	24.81K
2023-01-18	3.67	4.13	↑$0.46 (12.53%)	3.60	4.40	125.46K
2023-01-17	0.19	0.19	↑$0.00 (1.58%)	0.18	0.20	443.44K
2023-01-13	0.19	0.19	↓$0.00 (-0.05%)	0.18	0.20	472.62K
2023-01-12	0.20	0.19	↓$0.01 (-3.78%)	0.19	0.20	152K
2023-01-11	0.20	0.19	↓$0.01 (-5.39%)	0.19	0.20	295.71K
2023-01-10	0.20	0.20	↑$0.00 (0.60%)	0.19	0.22	418.27K
2023-01-09	0.20	0.21	↑$0.01 (4.05%)	0.19	0.21	388.27K
2023-01-06	0.20	0.21	↑$0.01 (3.34%)	0.19	0.23	484.69K
2023-01-05	0.17	0.20	↑$0.03 (17.28%)	0.17	0.21	763.77K
2023-01-04	0.19	0.18	↓$0.01 (-6.53%)	0.16	0.19	374.31K
2023-01-03	0.20	0.18	↓$0.02 (-9.90%)	0.17	0.20	117.16K
2022-12-30	0.16	0.17	↑$0.01 (7.17%)	0.16	0.18	69.80K
2022-12-29	0.17	0.18	↑$0.01 (4.35%)	0.17	0.18	42.43K
2022-12-28	0.18	0.17	↓$0.01 (-6.68%)	0.16	0.18	56.18K
2022-12-27	0.16	0.17	↑$0.00 (1.35%)	0.16	0.17	49.01K
2022-12-23	0.18	0.17	↓$0.00 (-1.74%)	0.17	0.18	65.09K
2022-12-22	0.18	0.18	↓$0.01 (-2.81%)	0.16	0.18	175.26K
2022-12-21	0.18	0.18	↓$0.00 (-1.33%)	0.16	0.20	573.98K