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.

DateOpenCloseChangeLowHighVolume
2023-02-034.064.07↑$0.01 (0.25%)4.064.2726.43K
2023-02-024.284.14↓$0.14 (-3.27%)4.134.3111.44K
2023-02-014.054.26↑$0.21 (5.19%)4.044.3023.46K
2023-01-314.514.09↓$0.42 (-9.31%)4.054.5152.78K
2023-01-304.354.59↑$0.24 (5.52%)4.354.7124.18K
2023-01-274.834.50↓$0.33 (-6.83%)4.354.8344.05K
2023-01-264.424.73↑$0.31 (7.01%)4.295.0077.91K
2023-01-254.324.34↑$0.02 (0.46%)4.184.5536.12K
2023-01-244.324.44↑$0.12 (2.78%)4.214.6824.94K
2023-01-235.224.40↓$0.82 (-15.71%)4.405.2275.70K
2023-01-204.275.00↑$0.73 (17.10%)4.085.40114.48K
2023-01-194.434.19↓$0.24 (-5.42%)3.934.4324.81K
2023-01-183.674.13↑$0.46 (12.53%)3.604.40125.46K
2023-01-170.190.19↑$0.00 (1.58%)0.180.20443.44K
2023-01-130.190.19↓$0.00 (-0.05%)0.180.20472.62K
2023-01-120.200.19↓$0.01 (-3.78%)0.190.20152K
2023-01-110.200.19↓$0.01 (-5.39%)0.190.20295.71K
2023-01-100.200.20↑$0.00 (0.60%)0.190.22418.27K
2023-01-090.200.21↑$0.01 (4.05%)0.190.21388.27K
2023-01-060.200.21↑$0.01 (3.34%)0.190.23484.69K
2023-01-050.170.20↑$0.03 (17.28%)0.170.21763.77K
2023-01-040.190.18↓$0.01 (-6.53%)0.160.19374.31K
2023-01-030.200.18↓$0.02 (-9.90%)0.170.20117.16K
2022-12-300.160.17↑$0.01 (7.17%)0.160.1869.80K
2022-12-290.170.18↑$0.01 (4.35%)0.170.1842.43K
2022-12-280.180.17↓$0.01 (-6.68%)0.160.1856.18K
2022-12-270.160.17↑$0.00 (1.35%)0.160.1749.01K
2022-12-230.180.17↓$0.00 (-1.74%)0.170.1865.09K
2022-12-220.180.18↓$0.01 (-2.81%)0.160.18175.26K
2022-12-210.180.18↓$0.00 (-1.33%)0.160.20573.98K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.