NASDAQ : JF
J and Friends Holdings Limited — Price history
Financials · Financial - Credit Services · China
Last price 0.925 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
J and Friends Holdings Limited (JF) closed at 0.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.91 | 0.9101 | 0.907 | 0.91 | 2 | +0.00% |
| 2026-10-30 | 0.92 | 1 | 0.91 | 0.91 | 6,358 | -1.62% |
| 2026-10-29 | 0.93 | 0.955 | 0.92 | 0.925 | 6,110 | +1.65% |
| 2026-10-28 | 0.9 | 0.9595 | 0.9 | 0.91 | 3,524 | -6.47% |
| 2026-10-27 | 0.9972 | 1.01 | 0.956 | 0.973 | 14,727 | +6.92% |
| 2026-10-26 | 0.9 | 0.91 | 0.9 | 0.91 | 1,909 | -3.40% |
| 2026-10-23 | 0.92 | 0.976 | 0.905 | 0.9421 | 1,040 | +3.52% |
| 2026-10-22 | 0.92 | 0.9209 | 0.91 | 0.91 | 1,439 | +0.00% |
| 2026-10-21 | 0.9588 | 0.9588 | 0.9 | 0.91 | 10,165 | -2.15% |
| 2026-10-20 | 0.93 | 0.93 | 0.92 | 0.93 | 1,097 | +1.09% |
| 2026-10-19 | 0.9299 | 0.971 | 0.92 | 0.92 | 3,663 | -1.08% |
| 2026-10-16 | 0.935 | 0.935 | 0.93 | 0.93 | 2,512 | -1.06% |
| 2026-10-15 | 0.93 | 0.94 | 0.93 | 0.94 | 3,208 | +1.08% |
| 2026-10-14 | 0.935 | 0.945 | 0.92 | 0.93 | 5,379 | -0.55% |
| 2026-10-13 | 0.9539 | 0.954 | 0.935 | 0.9351 | 2,212 | -1.95% |
| 2026-10-12 | 0.9158 | 0.963 | 0.9158 | 0.9537 | 4,746 | -6.50% |
| 2026-10-09 | 0.97 | 1.02 | 0.944 | 1.02 | 4,730 | +7.24% |
| 2026-10-08 | 0.93 | 0.9511 | 0.93 | 0.9511 | 2,143 | +3.03% |
| 2026-10-07 | 0.933 | 0.9526 | 0.9231 | 0.9231 | 2,125 | -5.04% |
| 2026-10-06 | 0.9199 | 0.9721 | 0.915 | 0.9721 | 3,207 | +6.24% |
| 2026-10-05 | 0.935 | 0.935 | 0.91 | 0.915 | 3,721 | -0.54% |
| 2026-10-02 | 0.935 | 0.9461 | 0.92 | 0.92 | 2,933 | -0.22% |
| 2026-10-01 | 0.933 | 0.9331 | 0.922 | 0.922 | 2,673 | +0.22% |
| 2026-09-30 | 0.91 | 0.935 | 0.91 | 0.92 | 3,880 | -0.89% |
| 2026-09-29 | 0.94 | 0.9486 | 0.9 | 0.9283 | 12,876 | -1.46% |
| 2026-09-28 | 0.94 | 0.9722 | 0.93 | 0.9421 | 22,937 | -0.83% |
| 2026-09-25 | 0.99 | 0.99 | 0.95 | 0.95 | 1,474 | -0.21% |
| 2026-09-24 | 0.9601 | 1 | 0.952 | 0.952 | 2,059 | -0.61% |
| 2026-09-23 | 0.9 | 0.98 | 0.9 | 0.9578 | 8,683 | -1.26% |
| 2026-09-22 | 0.982 | 0.982 | 0.965 | 0.97 | 8,271 | -3.00% |
| 2026-09-21 | 1.02 | 1.03 | 0.955 | 1 | 16,909 | -1.96% |
| 2026-09-18 | 1.04 | 1.05 | 1.02 | 1.02 | 2,722 | +2.00% |
| 2026-09-17 | 1 | 1.049 | 1 | 1 | 2,409 | -0.99% |
| 2026-09-16 | 1.04 | 1.06 | 1.01 | 1.01 | 16,171 | +0.00% |
| 2026-09-15 | 0.99 | 1.02 | 0.96 | 1.01 | 17,734 | +5.76% |
| 2026-09-14 | 0.945 | 0.9946 | 0.94 | 0.955 | 21,565 | +0.42% |
| 2026-09-11 | 0.935 | 0.97 | 0.935 | 0.951 | 2,751 | +2.81% |
| 2026-09-10 | 0.935 | 0.9703 | 0.925 | 0.925 | 3,318 | -0.54% |
| 2026-09-09 | 0.92 | 0.93 | 0.92 | 0.93 | 1,204 | +1.09% |
| 2026-09-08 | 0.941 | 0.9436 | 0.92 | 0.92 | 5,339 | -2.35% |
| 2026-09-04 | 0.942 | 0.9421 | 0.942 | 0.9421 | 2,426 | +2.96% |
| 2026-09-03 | 0.932 | 0.933 | 0.915 | 0.915 | 6,089 | -0.87% |
| 2026-09-02 | 0.95 | 0.95 | 0.915 | 0.923 | 4,210 | +0.33% |
| 2026-09-01 | 0.923 | 0.936 | 0.92 | 0.92 | 9,299 | -0.04% |
| 2026-08-31 | 0.9 | 0.945 | 0.9 | 0.9204 | 8,510 | -3.12% |
| 2026-08-28 | 0.9 | 1.008 | 0.9 | 0.95 | 7,769 | +0.85% |
| 2026-08-27 | 0.94 | 0.986 | 0.94 | 0.942 | 2,360 | +0.00% |
| 2026-08-26 | 1.04 | 1.04 | 0.942 | 0.942 | 4,210 | -4.17% |
| 2026-08-25 | 0.936 | 0.983 | 0.936 | 0.983 | 2,285 | +5.36% |
| 2026-08-24 | 0.925 | 0.941 | 0.925 | 0.933 | 3,060 | +1.41% |
| 2026-08-21 | 0.94 | 0.9401 | 0.92 | 0.92 | 2,478 | -1.71% |
| 2026-08-20 | 0.87 | 0.943 | 0.87 | 0.936 | 18,296 | +0.86% |
| 2026-08-19 | 0.9351 | 0.9445 | 0.92 | 0.928 | 2,706 | -1.86% |
| 2026-08-18 | 0.941 | 0.9456 | 0.92 | 0.9456 | 3,868 | +1.67% |
| 2026-08-17 | 0.97 | 0.97 | 0.9301 | 0.9301 | 9,307 | -2.11% |
| 2026-08-14 | 0.96 | 0.975 | 0.95 | 0.9501 | 1,297 | -2.05% |
| 2026-08-13 | 0.985 | 0.985 | 0.97 | 0.97 | 4,364 | -0.52% |
| 2026-08-12 | 1.02 | 1.02 | 0.96 | 0.9751 | 8,355 | -3.93% |
| 2026-08-11 | 0.9799 | 1.02 | 0.972 | 1.015 | 55,690 | +3.59% |
| 2026-08-10 | 0.931 | 0.98 | 0.9 | 0.9798 | 14,800 | +1.53% |
| 2026-08-07 | 0.91 | 0.98 | 0.91 | 0.965 | 35,423 | +6.04% |
| 2026-08-06 | 0.914 | 0.915 | 0.9 | 0.91 | 15,604 | +5.76% |
| 2026-08-05 | 0.89 | 0.9 | 0.85 | 0.8604 | 22,405 | -4.51% |
| 2026-08-04 | 0.92 | 0.97 | 0.885 | 0.901 | 16,528 | -5.01% |
| 2026-08-03 | 0.95 | 0.9684 | 0.85 | 0.9485 | 14,581 | +3.66% |
| 2026-07-31 | 0.911 | 0.915 | 0.905 | 0.915 | 1,411 | +0.99% |
| 2026-07-30 | 0.9071 | 0.95 | 0.895 | 0.906 | 9,033 | +1.80% |
| 2026-07-29 | 0.81 | 0.91 | 0.81 | 0.89 | 10,690 | +3.49% |
| 2026-07-28 | 0.8296 | 0.895 | 0.8296 | 0.86 | 6,065 | +1.12% |
| 2026-07-27 | 0.84 | 0.9 | 0.84 | 0.8505 | 32,605 | +0.89% |
| 2026-07-24 | 0.883 | 0.883 | 0.843 | 0.843 | 1,640 | -1.40% |
| 2026-07-23 | 0.86 | 0.883 | 0.855 | 0.855 | 7,917 | -1.93% |
| 2026-07-22 | 0.89 | 0.91 | 0.85 | 0.8718 | 25,824 | +1.37% |
| 2026-07-21 | 0.8362 | 0.89 | 0.8362 | 0.86 | 11,786 | -11.11% |
| 2026-07-20 | 0.944 | 0.9675 | 0.8613 | 0.9675 | 51,248 | +3.48% |
| 2026-07-17 | 0.95 | 0.9936 | 0.935 | 0.935 | 2,601 | -3.21% |
| 2026-07-16 | 0.972 | 0.972 | 0.966 | 0.966 | 1,201 | +0.00% |
| 2026-07-15 | 0.9829 | 0.983 | 0.966 | 0.966 | 1,118 | -1.73% |
| 2026-07-14 | 0.93 | 1 | 0.93 | 0.983 | 1,275 | -1.70% |
| 2026-07-13 | 0.9701 | 1.03 | 0.9701 | 1 | 8,995 | -7.41% |
| 2026-07-10 | 0.97 | 1.08 | 0.97 | 1.08 | 17,956 | +11.00% |
| 2026-07-09 | 0.98 | 0.98 | 0.973 | 0.973 | 8,050 | +1.14% |
| 2026-07-08 | 0.992 | 1.01 | 0.9414 | 0.962 | 25,508 | -2.63% |
| 2026-07-07 | 1 | 1.02 | 0.93 | 0.988 | 3,030 | -4.08% |
| 2026-07-06 | 0.9758 | 1.093 | 0.9758 | 1.03 | 7,484 | -1.90% |
| 2026-07-02 | 1.04 | 1.075 | 1.04 | 1.05 | 1,103 | +2.94% |
| 2026-07-01 | 1.052 | 1.052 | 1.02 | 1.02 | 3,068 | -4.67% |
| 2026-06-30 | 1.07 | 1.09 | 1.07 | 1.07 | 1,826 | +1.90% |
| 2026-06-29 | 1.04 | 1.09 | 1.04 | 1.05 | 4,574 | -2.78% |
| 2026-06-26 | 1.04 | 1.08 | 1.04 | 1.08 | 3,989 | +3.85% |
| 2026-06-25 | 1.08 | 1.09 | 1.04 | 1.04 | 30,930 | -2.80% |
| 2026-06-24 | 1.1 | 1.11 | 1.07 | 1.07 | 15,191 | +0.94% |
| 2026-06-23 | 1.05 | 1.1 | 1.05 | 1.06 | 3,990 | -0.93% |
| 2026-06-22 | 1.05 | 1.1 | 1.05 | 1.07 | 6,462 | +0.00% |
| 2026-06-18 | 1.072 | 1.12 | 1.07 | 1.07 | 2,104 | +0.94% |
| 2026-06-17 | 1.06 | 1.118 | 1.04 | 1.06 | 8,975 | +0.94% |
| 2026-06-16 | 1.09 | 1.09 | 1.04 | 1.05 | 9,858 | -2.77% |
| 2026-06-15 | 1.09 | 1.19 | 1.071 | 1.08 | 27,302 | -1.82% |
| 2026-06-12 | 1.01 | 1.14 | 1.01 | 1.1 | 59,228 | +6.80% |
| 2026-06-11 | 1.041 | 1.05 | 1.03 | 1.03 | 3,062 | +0.98% |
| 2026-06-10 | 1.025 | 1.05 | 1.02 | 1.02 | 4,355 | +3.03% |
| 2026-06-09 | 0.94 | 0.996 | 0.94 | 0.99 | 15,483 | +5.32% |
| 2026-06-08 | 0.983 | 1.03 | 0.91 | 0.94 | 67,124 | -3.09% |
| 2026-06-05 | 0.9931 | 1.04 | 0.97 | 0.97 | 6,909 | -3.00% |
| 2026-06-04 | 1.01 | 1.025 | 1 | 1 | 20,055 | -0.15% |
| 2026-06-03 | 0.9921 | 1.013 | 0.9849 | 1.002 | 4,150 | +1.88% |
| 2026-06-02 | 1 | 1.002 | 0.98 | 0.983 | 3,954 | -1.70% |
| 2026-06-01 | 0.98 | 1.04 | 0.962 | 1 | 77,365 | +0.50% |
| 2026-05-29 | 1 | 1.02 | 0.97 | 0.995 | 17,460 | -1.49% |
| 2026-05-28 | 0.9605 | 1.04 | 0.9605 | 1.01 | 17,279 | +4.12% |
| 2026-05-27 | 0.973 | 1.05 | 0.9601 | 0.97 | 20,023 | -1.02% |
| 2026-05-26 | 0.96 | 1.05 | 0.9001 | 0.98 | 27,851 | -2.97% |
| 2026-05-22 | 0.99 | 1.05 | 0.985 | 1.01 | 4,873 | +0.00% |
| 2026-05-21 | 0.99 | 1.03 | 0.99 | 1.01 | 3,422 | -0.98% |
| 2026-05-20 | 1.007 | 1.035 | 1.007 | 1.02 | 4,832 | +2.00% |
| 2026-05-19 | 1 | 1.03 | 1 | 1 | 3,279 | -0.99% |
| 2026-05-18 | 0.9319 | 1.04 | 0.9319 | 1.01 | 13,890 | +1.00% |
| 2026-05-15 | 0.9069 | 1.05 | 0.9069 | 1 | 6,840 | -0.99% |
| 2026-05-14 | 1.03 | 1.03 | 1 | 1.01 | 2,980 | -0.10% |
| 2026-05-13 | 1.025 | 1.025 | 1 | 1.011 | 1,485 | +0.10% |