NASDAQ : JFU
9F Inc. — Price history
Technology · Information Technology Services · China
Last price 2.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 30.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
9F Inc. (JFU) closed at 2.292 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.77 | 2.98 | 2.292 | 2.292 | 84,184 | -11.85% |
| 2026-10-29 | 2.45 | 2.99 | 2.45 | 2.6 | 53,857 | -0.76% |
| 2026-10-28 | 2.45 | 2.62 | 2.45 | 2.62 | 1,229 | +3.97% |
| 2026-10-26 | 2.51 | 2.655 | 2.51 | 2.52 | 2,266 | +0.39% |
| 2026-10-23 | 2.45 | 2.51 | 2.42 | 2.51 | 1,761 | -3.46% |
| 2026-10-22 | 2.65 | 2.65 | 2.36 | 2.6 | 3,443 | -1.40% |
| 2026-10-21 | 2.62 | 2.64 | 2.62 | 2.637 | 617 | +0.64% |
| 2026-10-20 | 2.65 | 2.65 | 2.62 | 2.62 | 2,092 | +0.00% |
| 2026-10-19 | 2.6 | 2.69 | 2.6 | 2.62 | 685 | -2.96% |
| 2026-10-16 | 2.73 | 2.73 | 2.7 | 2.7 | 523 | +0.00% |
| 2026-10-15 | 2.5 | 2.7 | 2.5 | 2.7 | 2,268 | -0.74% |
| 2026-10-14 | 2.7 | 2.79 | 2.7 | 2.72 | 2,249 | +0.37% |
| 2026-10-13 | 2.7 | 2.75 | 2.62 | 2.71 | 2,904 | -1.81% |
| 2026-10-12 | 2.88 | 2.88 | 2.75 | 2.76 | 2,633 | +0.36% |
| 2026-10-09 | 2.78 | 2.78 | 2.75 | 2.75 | 1,500 | +0.37% |
| 2026-10-08 | 2.93 | 2.933 | 2.73 | 2.74 | 8,085 | +0.54% |
| 2026-10-07 | 2.54 | 3.08 | 2.54 | 2.725 | 22,849 | +13.55% |
| 2026-10-06 | 2.4 | 2.4 | 2.4 | 2.4 | 632 | -7.69% |
| 2026-10-05 | 2.66 | 2.74 | 2.6 | 2.6 | 3,085 | -2.27% |
| 2026-10-02 | 2.75 | 2.75 | 2.66 | 2.66 | 439 | -5.32% |
| 2026-09-30 | 2.81 | 2.81 | 2.81 | 2.81 | 712 | -0.36% |
| 2026-09-29 | 2.81 | 2.82 | 2.65 | 2.82 | 2,165 | +9.73% |
| 2026-09-28 | 2.65 | 2.785 | 2.57 | 2.57 | 2,673 | -3.74% |
| 2026-09-24 | 2.68 | 2.68 | 2.67 | 2.67 | 2,129 | -3.26% |
| 2026-09-23 | 2.573 | 2.76 | 2.573 | 2.76 | 979 | +7.60% |
| 2026-09-21 | 2.565 | 2.565 | 2.565 | 2.565 | 1,932 | -3.57% |
| 2026-09-18 | 2.67 | 2.67 | 2.49 | 2.66 | 2,650 | +6.40% |
| 2026-09-17 | 2.36 | 2.5 | 2.36 | 2.5 | 2,170 | +6.84% |
| 2026-09-16 | 2.67 | 2.67 | 2.25 | 2.34 | 5,731 | -12.69% |
| 2026-09-15 | 2.51 | 2.68 | 2.222 | 2.68 | 8,102 | +3.47% |
| 2026-09-14 | 2.44 | 2.59 | 2.44 | 2.59 | 1,574 | -4.07% |
| 2026-09-11 | 2.73 | 2.73 | 2.7 | 2.7 | 634 | -2.17% |
| 2026-09-10 | 2.76 | 2.76 | 2.76 | 2.76 | 383 | +0.73% |
| 2026-09-09 | 2.83 | 2.88 | 2.21 | 2.74 | 6,855 | +0.74% |
| 2026-09-08 | 2.92 | 3 | 2.55 | 2.72 | 12,375 | +7.09% |
| 2026-09-04 | 2.21 | 2.54 | 2.2 | 2.54 | 6,041 | +0.79% |
| 2026-09-03 | 2.47 | 2.52 | 2.37 | 2.52 | 4,546 | +2.44% |
| 2026-09-02 | 2.79 | 2.79 | 2.38 | 2.46 | 13,610 | -11.83% |
| 2026-09-01 | 2.751 | 2.81 | 2.69 | 2.79 | 5,619 | -4.45% |
| 2026-08-31 | 2.9 | 2.92 | 2.8 | 2.92 | 5,683 | +0.69% |
| 2026-08-28 | 2.92 | 2.92 | 2.671 | 2.9 | 3,868 | -1.69% |
| 2026-08-27 | 2.85 | 2.955 | 2.79 | 2.95 | 7,929 | -1.34% |
| 2026-08-26 | 3.12 | 3.12 | 2.88 | 2.99 | 12,467 | +5.28% |
| 2026-08-25 | 2.73 | 2.895 | 2.55 | 2.84 | 14,084 | +5.97% |
| 2026-08-24 | 2.72 | 2.72 | 2.59 | 2.68 | 10,896 | -7.59% |
| 2026-08-21 | 2.77 | 2.9 | 2.665 | 2.9 | 13,588 | +4.69% |
| 2026-08-20 | 2.7 | 2.79 | 2.55 | 2.77 | 26,980 | +2.59% |
| 2026-08-19 | 2.7 | 2.79 | 2.57 | 2.7 | 57,580 | -8.16% |
| 2026-08-18 | 2.43 | 2.96 | 2.2 | 2.94 | 1,010,697 | +26.72% |
| 2026-08-17 | 2.01 | 2.56 | 1.98 | 2.32 | 6,947,193 | +4.04% |
| 2026-08-14 | 2.395 | 2.395 | 2.23 | 2.23 | 1,371 | -9.90% |
| 2026-08-13 | 2.45 | 2.475 | 2.41 | 2.475 | 2,204 | +3.99% |
| 2026-08-12 | 2.4 | 2.64 | 2.27 | 2.38 | 7,229 | +16.10% |
| 2026-08-11 | 2.27 | 2.27 | 2.05 | 2.05 | 1,270 | -13.87% |
| 2026-08-10 | 2.34 | 2.5 | 2.34 | 2.38 | 1,098 | -3.50% |
| 2026-08-06 | 2.466 | 2.466 | 2.466 | 2.466 | 762 | +0.67% |
| 2026-08-04 | 2.445 | 2.45 | 2.445 | 2.45 | 1,753 | +4.03% |
| 2026-08-03 | 2.06 | 2.75 | 2.06 | 2.355 | 17,579 | +16.01% |
| 2026-07-31 | 2.02 | 2.11 | 2.01 | 2.03 | 3,265 | +1.00% |
| 2026-07-29 | 2.01 | 2.01 | 2.01 | 2.01 | 779 | +0.50% |
| 2026-07-27 | 2.07 | 2.2 | 2 | 2 | 4,360 | -11.50% |
| 2026-07-22 | 2.26 | 2.26 | 2.26 | 2.26 | 353 | +1.53% |
| 2026-07-21 | 2.29 | 2.29 | 2.226 | 2.226 | 4,087 | +4.51% |
| 2026-07-20 | 2.13 | 2.26 | 2.13 | 2.13 | 634 | +0.00% |
| 2026-07-17 | 2.08 | 2.13 | 2.07 | 2.13 | 7,654 | -7.39% |
| 2026-07-16 | 2.3 | 2.3 | 2.3 | 2.3 | 1,382 | +0.00% |
| 2026-07-15 | 2.375 | 2.375 | 2.3 | 2.3 | 508 | -4.17% |
| 2026-07-14 | 2.638 | 2.638 | 2.36 | 2.4 | 1,456 | +4.35% |
| 2026-07-13 | 2.33 | 2.425 | 2.3 | 2.3 | 2,928 | -2.54% |
| 2026-07-10 | 2.4 | 2.4 | 2.36 | 2.36 | 2,402 | -1.67% |
| 2026-07-09 | 2.42 | 2.42 | 2.4 | 2.4 | 1,566 | -2.83% |
| 2026-07-08 | 2.65 | 2.65 | 2.4 | 2.47 | 781 | -2.37% |
| 2026-07-07 | 2.55 | 2.55 | 2.515 | 2.53 | 1,794 | -0.78% |
| 2026-07-06 | 2.55 | 2.55 | 2.55 | 2.55 | 1,443 | -0.39% |
| 2026-07-02 | 2.63 | 2.73 | 2.56 | 2.56 | 4,930 | -2.99% |
| 2026-07-01 | 2.68 | 2.88 | 2.56 | 2.639 | 2,935 | +3.08% |
| 2026-06-30 | 2.645 | 2.725 | 2.56 | 2.56 | 1,076 | -1.53% |
| 2026-06-26 | 2.63 | 2.63 | 2.6 | 2.6 | 1,933 | +1.56% |
| 2026-06-25 | 2.63 | 2.63 | 2.56 | 2.56 | 4,304 | -7.25% |
| 2026-06-24 | 2.64 | 2.76 | 2.62 | 2.76 | 1,601 | +4.15% |
| 2026-06-23 | 2.62 | 2.65 | 2.62 | 2.65 | 5,042 | -2.57% |
| 2026-06-22 | 2.72 | 2.72 | 2.72 | 2.72 | 876 | +0.74% |
| 2026-06-18 | 2.71 | 2.979 | 2.7 | 2.7 | 2,985 | -7.22% |
| 2026-06-17 | 2.74 | 2.91 | 2.74 | 2.91 | 1,178 | +4.30% |
| 2026-06-16 | 2.88 | 2.99 | 2.71 | 2.79 | 10,021 | -3.12% |
| 2026-06-15 | 3.065 | 3.2 | 2.88 | 2.88 | 4,179 | -2.04% |
| 2026-06-12 | 2.89 | 3.28 | 2.89 | 2.94 | 10,176 | -1.34% |
| 2026-06-11 | 2.96 | 3.2 | 2.952 | 2.98 | 10,413 | +2.76% |
| 2026-06-10 | 3.09 | 3.45 | 2.89 | 2.9 | 65,638 | -6.15% |
| 2026-06-09 | 2.848 | 3.445 | 2.848 | 3.09 | 30,285 | +10.36% |
| 2026-06-08 | 2.8 | 2.8 | 2.7 | 2.8 | 2,742 | -0.71% |
| 2026-06-05 | 2.99 | 2.99 | 2.82 | 2.82 | 4,774 | -6.18% |
| 2026-06-04 | 3.006 | 3.006 | 3.006 | 3.006 | 407 | -1.77% |
| 2026-06-02 | 3.23 | 3.23 | 2.95 | 3.06 | 1,819 | -1.92% |
| 2026-06-01 | 2.98 | 3.12 | 2.822 | 3.12 | 7,485 | +1.96% |
| 2026-05-29 | 3.3 | 3.3 | 2.95 | 3.06 | 2,494 | -3.16% |
| 2026-05-28 | 3.23 | 3.29 | 3.109 | 3.16 | 2,684 | -2.77% |
| 2026-05-27 | 3.17 | 3.25 | 3.17 | 3.25 | 1,949 | -6.88% |
| 2026-05-26 | 3.11 | 3.49 | 3.11 | 3.49 | 1,321 | +4.52% |
| 2026-05-22 | 3.2 | 3.5 | 3.1 | 3.339 | 3,012 | -3.22% |
| 2026-05-21 | 3.53 | 3.88 | 3.45 | 3.45 | 10,830 | -8.00% |
| 2026-05-20 | 3.75 | 3.75 | 3.74 | 3.75 | 5,792 | +0.27% |
| 2026-05-19 | 3.96 | 3.96 | 3.74 | 3.74 | 2,390 | -5.65% |
| 2026-05-18 | 4.09 | 4.2 | 3.822 | 3.964 | 6,404 | -5.85% |
| 2026-05-15 | 4.05 | 4.79 | 3.91 | 4.21 | 17,387 | +6.31% |
| 2026-05-14 | 4 | 4.07 | 3.96 | 3.96 | 2,367 | +0.51% |
| 2026-05-13 | 3.66 | 4.69 | 3.65 | 3.94 | 29,664 | +8.24% |
| 2026-05-12 | 3.8 | 4.29 | 3.41 | 3.64 | 18,170 | -4.21% |
| 2026-05-11 | 3.41 | 4.25 | 3.07 | 3.8 | 14,932 | +5.56% |
| 2026-05-08 | 3.1 | 3.88 | 3.1 | 3.6 | 4,284 | +9.76% |
| 2026-05-07 | 3.51 | 4.17 | 3.28 | 3.28 | 12,830 | -3.53% |
| 2026-05-06 | 2.96 | 4 | 2.87 | 3.4 | 15,772 | +16.04% |
| 2026-05-05 | 2.96 | 2.96 | 2.93 | 2.93 | 3,873 | -7.28% |
| 2026-05-04 | 3.15 | 3.16 | 2.95 | 3.16 | 3,742 | +0.32% |
| 2026-05-01 | 3.61 | 3.84 | 3.15 | 3.15 | 7,129 | -14.63% |
| 2026-04-30 | 3.825 | 3.825 | 3.49 | 3.69 | 16,604 | +17.52% |