Get the Stockscreener App
3.03
0.33%
-0.01
9F Inc ADR Stock (JFU) Price History
The historical daily chart and data for 9F Inc ADR stock (JFU), show that the latest closing stock price as of May 07, 2024, is $3.03.
- 9F Inc ADR all-time high stock price is $70.00, occurred on February 18, 2021.
- The lowest 9F Inc ADR stock price recorded was $0.00 on November 24, 2023. Since then, 9F Inc ADR's stock price has risen over to $3.03 now.
- The 52-week high stock price for JFU is $5.51, representing a 81.85% increase from the current share price, occurred on May 19, 2023.
- The 52-week low stock price for JFU is $2.16, indicating a -28.71% decrease from the current share price, occurred on January 24, 2024.
- The closing price of 9F Inc ADR (JFU) stock in the beginning of 2023 was $21.60. The stock closed the year at $3.50, a loss of over -83.80% for the year.
The table below shows more information about JFU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $3.01 | $3.01 | $0.00 | 809.0 | -0.99% |
| May 06, 2024 | $3.10 | $3.00 | $0.0999 | 4,438.0 | -2.09% |
| May 03, 2024 | $3.12 | $3.01 | $0.114 | 2,758.0 | +1.80% |
| May 02, 2024 | $3.08 | $3.05 | $0.03 | 1,723.0 | -0.97% |
| May 01, 2024 | $3.10 | $3.06 | $0.04 | 2,204.0 | -3.14% |
| Apr 30, 2024 | $3.18 | $3.15 | $0.03 | 2,001.0 | -8.62% |
| Apr 29, 2024 | $3.48 | $3.01 | $0.47 | 3,615.0 | +11.54% |
| Apr 26, 2024 | $3.65 | $3.06 | $0.59 | 6,412.0 | -8.37% |
| Apr 25, 2024 | $3.50 | $3.29 | $0.205 | 4,697.0 | +2.56% |
| Apr 24, 2024 | $3.66 | $3.32 | $0.3446 | 6,011.0 | -4.32% |
| Apr 23, 2024 | $3.47 | $3.03 | $0.44 | 43,077.0 | +28.04% |
| Apr 22, 2024 | $2.91 | $2.66 | $0.25 | 1,918.0 | -0.73% |
| Apr 19, 2024 | $3.23 | $2.71 | $0.515 | 2,371.0 | -0.36% |
| Apr 18, 2024 | $3.13 | $2.66 | $0.47 | 6,510.0 | -12.18% |
| Apr 17, 2024 | $3.13 | $2.76 | $0.37 | 5,221.0 | +11.83% |
| Apr 16, 2024 | $3.05 | $2.79 | $0.264 | 1,743.0 | -11.15% |
| Apr 15, 2024 | $3.14 | $3.14 | $0.00 | 1,565.0 | +3.29% |
| Apr 12, 2024 | $3.73 | $2.92 | $0.81 | 57,456.0 | +3.05% |
| Apr 11, 2024 | $2.98 | $2.70 | $0.2754 | 13,133.0 | -5.14% |
| Apr 10, 2024 | $3.75 | $2.97 | $0.78 | 25,470.0 | -0.32% |
| Apr 09, 2024 | $3.12 | $3.12 | $0.00 | 1,257.0 | -2.50% |
9F Inc ADR Stock (JFU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 9F Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JFU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 9F Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
9F Inc ADR Stock (JFU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.12 | $3.00 | $0.124 | 11,932.0 | -5.35% |
| Apr, 2024 | $3.75 | $2.66 | $1.09 | 200,449.0 | -9.40% |
| Mar, 2024 | $3.75 | $2.99 | $0.7599 | 97,686.0 | +13.59% |
| Feb, 2024 | $3.30 | $2.50 | $0.80 | 177,305.0 | +31.49% |
| Jan, 2024 | $3.67 | $2.16 | $1.51 | 132,348.0 | -31.49% |
9F Inc ADR Stock (JFU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.35 | $3.31 | $1.04 | 92,865.0 | -15.10% |
| Nov, 2023 | $4.90 | $2.71 | $2.19 | 203,322.0 | +34.22% |
| Oct, 2023 | $3.20 | $2.58 | $0.62 | 70,128.0 | +3.65% |
| Sep, 2023 | $3.14 | $2.48 | $0.655 | 71,787.0 | +5.22% |
| Aug, 2023 | $4.64 | $2.53 | $2.11 | 134,780.0 | -34.94% |
| Jul, 2023 | $4.74 | $3.11 | $1.63 | 97,067.0 | +42.84% |
| Jun, 2023 | $5.34 | $2.60 | $2.74 | 96,951.0 | -40.36% |
| May, 2023 | $5.51 | $3.03 | $2.48 | 738,544.0 | +42.90% |
| Apr, 2023 | $3.79 | $1.49 | $2.30 | 691,883.0 | +121.97% |
| Mar, 2023 | $2.33 | $1.51 | $0.8199 | 572,820.0 | -29.91% |
| Feb, 2023 | $4.32 | $2.00 | $2.32 | 757,053.0 | -45.23% |
| Jan, 2023 | $5.40 | $3.25 | $2.15 | 803,168.7 | +16.86% |
9F Inc ADR Stock (JFU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.80 | $3.20 | $1.60 | 248,627.2 | -12.50% |
| Nov, 2022 | $6.20 | $3.80 | $2.40 | 282,252.1 | -16.67% |
| Oct, 2022 | $7.68 | $3.80 | $3.88 | 820,154.3 | +8.11% |
| Sep, 2022 | $8.60 | $4.08 | $4.52 | 131,658.4 | -45.88% |
| Aug, 2022 | $16.40 | $7.20 | $9.20 | 335,136.6 | -48.79% |
| Jul, 2022 | $19.60 | $15.78 | $3.82 | 28,547.3 | -7.93% |
| Jun, 2022 | $20.40 | $13.00 | $7.40 | 69,079.5 | +3.50% |
| May, 2022 | $22.00 | $14.40 | $7.60 | 112,017.5 | +1.33% |
| Apr, 2022 | $23.00 | $14.80 | $8.20 | 76,308.6 | -6.26% |
| Mar, 2022 | $24.40 | $14.00 | $10.40 | 146,108.1 | -25.00% |
| Feb, 2022 | $24.60 | $19.60 | $5.00 | 84,938.7 | +15.69% |
| Jan, 2022 | $23.00 | $18.00 | $5.00 | 90,629.8 | -7.27% |
0.70%
0.46%
Cap:
|
Volume (24h):