Skip to main content

9F Inc. - American Depositary Shares (NQ:JFU)

1.580 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 1.421 1.580 1.421 1.580 9,434 +0.10(+6.76%)
May 07, 2025 1.520 1.750 1.390 1.480 79,710 -0.01(-0.67%)
May 06, 2025 1.400 1.490 1.380 1.490 5,387 +0.04(+2.76%)
May 05, 2025 1.440 1.580 1.330 1.450 50,861 +0.09(+6.62%)
May 02, 2025 1.530 1.530 1.360 1.360 20,161 -0.13(-8.72%)
May 01, 2025 1.400 1.540 1.300 1.490 39,603 +0.14(+10.36%)
Apr 30, 2025 1.200 1.590 1.200 1.350 61,431 +0.14(+11.56%)
Apr 29, 2025 1.245 1.430 1.210 1.210 19,851 +0.00(+0.01%)
Apr 28, 2025 1.120 1.400 1.120 1.210 16,909 -0.03(-2.42%)
Apr 25, 2025 1.050 1.260 1.050 1.240 69,047 +0.05(+3.81%)
Apr 24, 2025 1.080 1.194 1.020 1.194 1,258 +0.12(+10.86%)
Apr 23, 2025 1.065 1.087 1.010 1.077 3,648 +0.00(+0.23%)
Apr 22, 2025 1.030 1.075 1.020 1.075 1,627 +0.05(+5.39%)
Apr 21, 2025 1.050 1.050 1.020 1.020 515 -0.04(-3.77%)
Apr 17, 2025 1.060 1.070 1.032 1.060 7,378 -0.01(-0.93%)
Apr 16, 2025 1.060 1.140 1.060 1.070 1,063 +0.01(+0.94%)
Apr 15, 2025 1.090 1.120 1.060 1.060 3,902 -0.04(-3.63%)
Apr 14, 2025 1.060 1.240 1.020 1.100 17,011 +0.09(+8.90%)
Apr 11, 2025 1.050 1.050 1.010 1.010 5,642 -0.04(-3.81%)
Apr 10, 2025 1.040 1.070 1.040 1.050 2,924 +0.04(+3.96%)
Apr 09, 2025 1.090 1.090 1.010 1.010 14,611 -0.07(-6.47%)
Apr 08, 2025 1.197 1.210 1.030 1.080 12,229 -0.13(-10.75%)
Apr 07, 2025 1.260 1.260 1.110 1.210 16,900 -0.08(-6.20%)
Apr 04, 2025 1.350 1.355 1.270 1.290 4,809 -0.06(-4.44%)
Apr 03, 2025 1.350 1.410 1.350 1.350 2,447 -0.07(-4.93%)
Apr 02, 2025 1.380 1.460 1.380 1.420 2,478 -0.03(-2.07%)
Apr 01, 2025 1.450 1.481 1.260 1.450 15,693 +0.10(+7.41%)
Mar 31, 2025 1.390 1.390 1.290 1.350 8,530 -0.06(-4.26%)
Mar 28, 2025 1.460 1.460 1.410 1.410 2,976 -0.09(-6.00%)
Mar 27, 2025 1.450 1.530 1.420 1.500 3,414 +0.05(+3.45%)
Mar 25, 2025 1.450 331 -0.08(-5.23%)
Mar 24, 2025 1.530 1.650 1.530 1.530 3,495 -0.07(-4.38%)
Mar 21, 2025 1.480 1.700 1.460 1.600 18,021 +0.09(+5.96%)
Mar 19, 2025 1.510 245 +0.06(+4.14%)
Mar 18, 2025 1.490 1.500 1.450 1.450 3,443 +0.00(+0.00%)
Mar 17, 2025 1.460 1.550 1.450 1.450 6,050 +0.00(+0.00%)
Mar 14, 2025 1.450 1.630 1.450 1.450 4,484 +0.08(+5.84%)
Mar 13, 2025 1.450 1.450 1.370 1.370 1,500 -0.08(-5.52%)
Mar 12, 2025 1.550 1.560 1.419 1.450 1,771 +0.07(+5.07%)
Mar 11, 2025 1.380 1.380 1.380 1.380 464 -0.07(-4.84%)
Mar 10, 2025 1.520 1.612 1.450 1.450 1,957 -0.04(-2.67%)
Mar 07, 2025 1.500 1.510 1.435 1.490 5,758 -0.06(-3.87%)
Mar 06, 2025 1.480 1.560 1.480 1.550 4,737 -0.01(-0.64%)
Mar 05, 2025 1.480 1.609 1.480 1.560 9,989 +0.01(+0.65%)
Mar 04, 2025 1.410 1.550 1.410 1.550 8,779 +0.03(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.