Dark

JFU
9F Inc.
stock NASDAQ ADR

At Close

Sep 21, 2026

2.57USD-3.571%(-0.10)978

2.20Bid 3.31Ask 1.11Spread

Pre-market

0.00USD-100.000%(-2.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	2.5650	2.565000	2.5650	2.565000	-3.571%	1,932	0.000%
2026-09-18	2.6700	2.670000	2.4900	2.660000	+6.400%	2,650	-3.571%
2026-09-17	2.3600	2.500000	2.3600	2.500000	+6.838%	2,170	+2.600%
2026-09-16	2.6700	2.670000	2.2500	2.340000	-12.687%	5,732	+9.615%
2026-09-15	2.5100	2.680000	2.2222	2.680000	+3.475%	8,102	-4.291%
2026-09-14	2.4400	2.590000	2.4400	2.590000	-4.074%	1,574	-0.965%
2026-09-11	2.7300	2.730000	2.7000	2.700000	-2.174%	634	-5.000%
2026-09-10	2.7600	2.760000	2.7600	2.760000	+0.730%	383	-7.065%
2026-09-09	2.8300	2.880000	2.2100	2.740000	+0.735%	6,855	-6.387%
2026-09-08	2.9200	3.000000	2.5500	2.720000	+7.087%	12,376	-5.699%
2026-09-04	2.2100	2.540000	2.2000	2.540000	+0.794%	6,041	+0.984%
2026-09-03	2.4700	2.520000	2.3700	2.520000	+2.439%	4,547	+1.786%
2026-09-02	2.7900	2.790000	2.3800	2.460000	-11.828%	13,611	+4.268%
2026-09-01	2.7512	2.810000	2.6900	2.790000	-4.452%	5,619	-8.065%
2026-08-31	2.9000	2.920000	2.8000	2.920000	+0.690%	5,683	-12.158%
2026-08-28	2.9200	2.920000	2.6712	2.900000	-1.695%	3,868	-11.552%
2026-08-27	2.8500	2.955000	2.7900	2.950000	-1.338%	7,930	-13.051%
2026-08-26	3.1200	3.120000	2.8800	2.990000	+5.282%	12,467	-14.214%
2026-08-25	2.7300	2.895000	2.5500	2.840000	+5.970%	14,085	-9.683%
2026-08-24	2.7200	2.720000	2.5900	2.680000	-7.586%	10,896	-4.291%
2026-08-21	2.7700	2.900000	2.6650	2.900000	+4.693%	13,589	-11.552%
2026-08-20	2.7000	2.789900	2.5500	2.770000	+2.593%	26,980	-7.401%
2026-08-19	2.7000	2.790100	2.5700	2.700000	-8.163%	57,581	-5.000%
2026-08-18	2.4300	2.960000	2.1996	2.940000	+26.724%	1,010,698	-12.755%
2026-08-17	2.0100	2.560000	1.9800	2.320000	+4.036%	6,947,194	+10.560%
2026-08-14	2.3950	2.395000	2.2300	2.230000	-9.899%	1,372	+15.022%
2026-08-13	2.4500	2.475000	2.4100	2.475000	+3.992%	2,204	+3.636%
2026-08-12	2.4000	2.640000	2.2700	2.380000	+16.098%	7,229	+7.773%
2026-08-11	2.2700	2.270000	2.0500	2.050000	-13.866%	1,270	+25.122%
2026-08-10	2.3400	2.499900	2.3400	2.380000	-2.857%	1,098	+7.773%
2026-08-07	2.4500	2.450000	2.4500	2.450000	-0.665%	1	+4.694%
2026-08-06	2.4664	2.466400	2.4664	2.466400	+0.669%	762	+3.998%
2026-08-04	2.4450	2.450000	2.4450	2.450000	+4.034%	1,754	+4.694%
2026-08-03	2.0600	2.750000	2.0600	2.355000	+16.010%	17,580	+8.917%
2026-07-31	2.0200	2.110000	2.0100	2.030000	+0.995%	3,265	+26.355%
2026-07-29	2.0100	2.010000	2.0100	2.010000	+0.500%	779	+27.612%
2026-07-27	2.0700	2.200000	2.0000	2.000000	-11.504%	4,360	+28.250%
2026-07-23	2.2400	2.260000	2.2400	2.260000	0.000%	11	+13.496%
2026-07-22	2.2600	2.260000	2.2600	2.260000	+1.527%	354	+13.496%
2026-07-21	2.2900	2.290000	2.2260	2.226000	+4.507%	4,087	+15.229%
2026-07-20	2.1300	2.260000	2.1300	2.130000	0.000%	634	+20.423%
2026-07-17	2.0800	2.130000	2.0700	2.130000	-7.391%	7,655	+20.423%
2026-07-16	2.3000	2.300000	2.3000	2.300000	0.000%	1,382	+11.522%
2026-07-15	2.3750	2.375000	2.3000	2.300000	-4.167%	508	+11.522%
2026-07-14	2.6375	2.637500	2.3600	2.400000	+4.348%	1,456	+6.875%
2026-07-13	2.3300	2.425000	2.3000	2.300000	-2.542%	2,928	+11.522%
2026-07-10	2.4000	2.400000	2.3600	2.360000	-1.667%	2,402	+8.686%
2026-07-09	2.4200	2.420000	2.4000	2.400000	-2.834%	1,567	+6.875%
2026-07-08	2.6500	2.650000	2.4000	2.470000	-2.372%	781	+3.846%
2026-07-07	2.5500	2.550000	2.5148	2.530000	-0.784%	1,795	+1.383%
2026-07-06	2.5500	2.550000	2.5500	2.550000	-0.391%	1,444	+0.588%
2026-07-02	2.6300	2.730000	2.5600	2.560000	-2.994%	4,931	+0.195%
2026-07-01	2.6800	2.879900	2.5600	2.639000	+3.082%	2,936	-2.804%
2026-06-30	2.6449	2.725000	2.5601	2.560100	-6.223%	1,076	+0.191%
2026-06-29	2.7300	2.730000	2.7300	2.730000	+5.000%	6	-6.044%
2026-06-26	2.6300	2.630000	2.6000	2.600000	+1.563%	1,934	-1.346%
2026-06-25	2.6300	2.630000	2.5600	2.560000	-7.246%	4,305	+0.195%
2026-06-24	2.6396	2.760000	2.6200	2.760000	+4.151%	1,601	-7.065%
2026-06-23	2.6200	2.650000	2.6200	2.650000	-2.574%	5,042	-3.208%
2026-06-22	2.7200	2.720000	2.7200	2.720000	+0.741%	876	-5.699%
2026-06-18	2.7100	2.978800	2.7000	2.700000	-7.216%	2,985	-5.000%
2026-06-17	2.7400	2.910000	2.7400	2.910000	+4.301%	1,178	-11.856%
2026-06-16	2.8800	2.990000	2.7100	2.790000	-3.125%	10,021	-8.065%
2026-06-15	3.0650	3.200000	2.8800	2.880000	-2.041%	4,179	-10.938%
2026-06-12	2.8900	3.280000	2.8900	2.940000	-1.342%	10,176	-12.755%
2026-06-11	2.9600	3.200000	2.9520	2.980000	+2.759%	10,413	-13.926%
2026-06-10	3.0900	3.449900	2.8900	2.900000	-6.149%	65,638	-11.552%
2026-06-09	2.8476	3.445000	2.8476	3.090000	+10.357%	30,286	-16.990%
2026-06-08	2.8000	2.800000	2.7000	2.800000	-0.709%	2,743	-8.393%
2026-06-05	2.9900	2.990000	2.8200	2.820000	-6.185%	4,774	-9.043%
2026-06-04	3.0059	3.005900	3.0059	3.005900	-2.722%	408	-14.668%
2026-06-03	3.0900	3.090000	3.0900	3.090000	+0.980%	1	-16.990%
2026-06-02	3.2300	3.230000	2.9500	3.060000	-1.923%	1,820	-16.176%
2026-06-01	2.9800	3.120000	2.8220	3.120000	+1.961%	7,485	-17.788%
2026-05-29	3.3000	3.300000	2.9500	3.060000	-3.165%	2,494	-16.176%
2026-05-28	3.2300	3.290000	3.1093	3.160000	-2.769%	2,684	-18.829%
2026-05-27	3.1700	3.250000	3.1700	3.250000	-6.877%	1,949	-21.077%
2026-05-26	3.1100	3.490000	3.1100	3.490000	+4.522%	1,321	-26.504%
2026-05-22	3.2000	3.500000	3.1000	3.339000	-3.217%	3,013	-23.181%
2026-05-21	3.5300	3.880000	3.4500	3.450000	-8.000%	10,831	-25.652%
2026-05-20	3.7500	3.750000	3.7400	3.750000	+0.267%	5,793	-31.600%
2026-05-19	3.9600	3.960000	3.7400	3.740000	-5.646%	2,390	-31.417%
2026-05-18	4.0900	4.200000	3.8217	3.963800	-5.848%	6,405	-35.289%
2026-05-15	4.0500	4.790000	3.9100	4.210000	+6.313%	17,388	-39.074%
2026-05-14	4.0000	4.070000	3.9600	3.960000	+0.508%	2,368	-35.227%
2026-05-13	3.6600	4.690000	3.6500	3.940000	+8.239%	29,665	-34.898%
2026-05-12	3.8000	4.290000	3.4100	3.640100	-4.208%	18,170	-29.535%
2026-05-11	3.4100	4.250000	3.0700	3.800000	+5.556%	14,933	-32.500%
2026-05-08	3.1000	3.880000	3.1000	3.600000	+9.756%	4,285	-28.750%
2026-05-07	3.5100	4.170000	3.2800	3.280000	-3.529%	12,831	-21.799%
2026-05-06	2.9600	4.000000	2.8700	3.400000	+16.041%	15,772	-24.559%
2026-05-05	2.9600	2.960000	2.9300	2.930000	-7.278%	3,873	-12.457%
2026-05-04	3.1500	3.160000	2.9500	3.160000	+0.317%	3,742	-18.829%
2026-05-01	3.6100	3.840000	3.1500	3.150000	-14.634%	7,130	-18.571%
2026-04-30	3.8250	3.825000	3.4900	3.690000	+17.516%	16,604	-30.488%
2026-04-29	3.1500	3.160000	3.1000	3.140000	+0.319%	17,941	-18.312%
2026-04-28	3.0847	3.550000	3.0000	3.130000	+0.968%	12,383	-18.051%
2026-04-27	2.8600	3.100000	2.8600	3.100000	+7.374%	3,635	-17.258%
2026-04-24	2.8500	2.887100	2.8500	2.887100	+1.302%	1,052	-11.157%
2026-04-23	2.9137	2.913700	2.8500	2.850000	-5.941%	553	-10.000%
2026-04-22	2.8200	3.030000	2.8200	3.030000	-0.417%	809	-15.347%
2026-04-21	3.0427	3.042700	3.0427	3.042700	-0.934%	434	-15.700%
2026-04-20	2.8600	3.071400	2.8000	3.071400	+7.392%	2,491	-16.488%
2026-04-17	2.8400	2.980000	2.8300	2.860000	-3.866%	7,671	-10.315%
2026-04-16	2.9400	3.020000	2.7801	2.975000	+2.234%	9,226	-13.782%
2026-04-15	2.8500	2.915000	2.8500	2.910000	-0.679%	2,810	-11.856%
2026-04-14	2.7600	2.949900	2.7500	2.929900	-1.017%	4,844	-12.454%
2026-04-13	2.7000	2.965000	2.7000	2.960000	-1.468%	5,436	-13.345%
2026-04-10	2.7800	3.004100	2.7000	3.004100	+2.880%	2,019	-14.617%
2026-04-09	2.8800	2.920000	2.8200	2.920000	-3.503%	2,068	-12.158%
2026-04-08	3.0895	3.090000	2.7800	3.026000	+10.036%	21,838	-15.235%
2026-04-07	2.7600	2.760000	2.7500	2.750000	-5.267%	1,573	-6.727%
2026-04-06	2.9600	3.190000	2.8400	2.902900	-2.259%	11,831	-11.640%
2026-04-02	3.4000	4.560000	2.9700	2.970000	-14.900%	35,675	-13.636%
2026-04-01	3.6100	3.880000	3.2300	3.490000	-10.513%	10,538	-26.504%
2026-03-31	3.1600	3.900000	3.1600	3.900000	+22.642%	18,929	-34.231%
2026-03-30	3.1900	3.680000	3.1800	3.180000	0.000%	5,737	-19.340%
2026-03-27	3.3000	3.680000	3.1800	3.180000	-7.121%	3,275	-19.340%
2026-03-26	3.4800	3.480000	3.4238	3.423800	+8.348%	1,251	-25.083%
2026-03-24	3.6000	3.870000	3.1600	3.160000	-20.000%	4,646	-18.829%
2026-03-23	3.8800	3.950000	3.7300	3.950000	-5.952%	4,720	-35.063%
2026-03-20	4.3300	4.330000	4.2000	4.200000	+3.704%	1,901	-38.929%
2026-03-17	4.0700	4.140000	4.0500	4.050000	-10.793%	1,401	-36.667%
2026-03-16	4.5700	4.570000	4.5400	4.540000	+4.368%	1,372	-43.502%
2026-03-12	4.3500	4.350000	4.3500	4.350000	-0.229%	831	-41.034%
2026-03-11	4.6000	4.610000	4.3600	4.360000	-9.167%	5,514	-41.170%
2026-03-09	4.8800	4.890000	4.8000	4.800000	+3.226%	1,321	-46.563%
2026-03-06	4.5600	4.650000	4.5200	4.650000	-2.516%	3,487	-44.839%
2026-03-04	4.7900	4.790000	4.5100	4.770000	+4.881%	1,879	-46.226%
2026-03-03	4.2100	4.670000	4.2100	4.548000	+8.029%	7,469	-43.602%
2026-03-02	4.3100	4.320000	4.2100	4.210000	-3.440%	2,293	-39.074%
2026-02-26	4.3800	4.620000	4.3600	4.360000	-4.803%	1,317	-41.170%
2026-02-25	4.5100	4.580000	4.4616	4.580000	+6.019%	1,538	-43.996%
2026-02-24	4.3500	4.350000	4.3200	4.320000	-0.690%	1,149	-40.625%
2026-02-23	4.5100	4.764344	4.3100	4.350000	-3.548%	5,059	-41.034%
2026-02-20	4.5500	4.550000	4.2600	4.510000	-4.449%	3,167	-43.126%
2026-02-19	4.3900	4.720000	4.2100	4.720000	-2.881%	2,652	-45.657%
2026-02-18	4.7000	5.640000	4.6500	4.860000	+11.724%	3,424	-47.222%
2026-02-17	4.2500	4.350000	4.2100	4.350000	-3.761%	2,905	-41.034%
2026-02-13	4.3200	4.660000	4.3200	4.520000	-3.830%	1,841	-43.252%
2026-02-12	4.5000	4.820000	4.5000	4.700000	+4.213%	9,292	-45.426%
2026-02-11	4.4700	4.860000	4.4700	4.510000	+2.500%	6,559	-43.126%
2026-02-10	4.3700	4.880000	4.3700	4.400000	+3.774%	8,600	-41.705%
2026-02-09	4.2700	4.700000	4.2100	4.240000	-8.423%	6,325	-39.505%
2026-02-06	4.5500	4.630000	4.2100	4.630000	+1.535%	5,138	-44.600%
2026-02-05	4.4100	4.600000	4.3200	4.560000	-6.437%	6,590	-43.750%
2026-02-04	5.1100	5.225000	4.1500	4.873700	-11.226%	40,268	-47.371%
2026-02-03	4.8500	5.557900	4.8500	5.490000	+17.556%	11,747	-53.279%
2026-02-02	5.6100	5.610700	4.6700	4.670100	-16.605%	10,325	-45.076%
2026-01-30	5.6000	5.600000	5.6000	5.600000	+3.131%	689	-54.196%
2026-01-29	5.4300	5.430000	5.4300	5.430000	-4.339%	960	-52.762%
2026-01-28	5.7500	6.280000	5.3800	5.676267	-4.920%	3,861	-54.812%
2026-01-27	5.9900	5.990000	5.7100	5.970000	-3.084%	10,756	-57.035%
2026-01-26	6.1300	6.219000	6.1300	6.160000	+2.496%	1,654	-58.360%
2026-01-23	5.9030	6.010000	5.9030	6.010000	-0.516%	2,540	-57.321%
2026-01-22	5.8500	6.041200	5.6800	6.041200	+2.567%	4,136	-57.542%
2026-01-21	6.0500	6.100000	5.8100	5.890000	-1.062%	6,251	-56.452%
2026-01-20	5.7900	6.096000	5.7900	5.953200	-3.042%	2,848	-56.914%
2026-01-16	6.0400	6.510000	5.3900	6.140000	+1.488%	11,083	-58.225%
2026-01-15	6.1800	6.315000	6.0500	6.050000	-2.733%	6,964	-57.603%
2026-01-14	6.6000	6.850000	6.0500	6.220000	-3.566%	9,103	-58.762%
2026-01-13	6.1300	7.200000	6.1300	6.450000	-2.273%	20,322	-60.233%
2026-01-12	6.3900	7.450000	6.1000	6.600000	-7.950%	39,855	-61.136%
2026-01-09	6.9000	7.480500	6.8462	7.170000	+0.280%	3,287	-64.226%
2026-01-08	6.6900	7.260000	6.6900	7.150000	+6.716%	6,497	-64.126%
2026-01-07	6.2200	6.750000	6.2000	6.700000	+5.512%	5,934	-61.716%
2026-01-06	6.0100	6.370000	5.9150	6.350000	+6.010%	3,144	-59.606%
2026-01-05	5.1600	6.009900	5.1600	5.990000	+19.085%	9,042	-57.179%
2026-01-02	6.3756	6.375600	5.0000	5.030000	-21.283%	13,325	-49.006%
2025-12-31	6.6211	7.280000	6.3800	6.390000	-15.028%	9,061	-59.859%
2025-12-30	8.0000	8.000000	7.2000	7.520100	-5.999%	3,601	-65.891%
2025-12-29	7.3300	8.000000	6.8000	8.000000	+8.108%	18,275	-67.938%
2025-12-26	7.2200	7.500000	7.1300	7.400000	+2.493%	3,758	-65.338%
2025-12-24	7.0000	7.499900	7.0000	7.220000	+3.143%	4,063	-64.474%
2025-12-23	6.4900	7.199900	6.4900	7.000000	+6.870%	4,805	-63.357%
2025-12-22	6.4000	6.550000	5.9200	6.550000	+1.550%	5,061	-60.840%
2025-12-19	6.0700	6.500000	6.0700	6.450000	+0.155%	2,192	-60.233%
2025-12-18	6.7500	6.750000	6.3700	6.440000	-2.719%	4,006	-60.171%
2025-12-17	6.6604	7.760000	6.6200	6.620000	-0.601%	18,695	-61.254%
2025-12-16	6.3000	6.936500	6.3000	6.660000	+5.714%	6,951	-61.486%
2025-12-15	7.1800	7.580000	6.1200	6.300000	-14.518%	19,374	-59.286%
2025-12-12	8.4500	9.480000	7.0000	7.370000	-12.626%	51,104	-65.197%
2025-12-11	6.3100	8.968300	6.0500	8.435000	+27.417%	49,177	-69.591%
2025-12-10	5.2700	6.900000	5.1800	6.620000	+26.227%	42,489	-61.254%
2025-12-09	5.0800	5.499900	5.0800	5.244500	+5.100%	17,055	-51.092%
2025-12-08	4.9000	5.000000	4.5650	4.990000	+3.958%	7,178	-48.597%
2025-12-05	4.8000	4.800000	4.8000	4.800000	+6.430%	534	-46.563%
2025-12-04	4.4900	4.510000	4.4900	4.510000	+0.445%	4,490	-43.126%
2025-12-03	4.7210	4.721000	4.3500	4.490000	-1.751%	5,221	-42.873%
2025-12-02	4.7500	4.750000	4.5700	4.570000	+0.219%	1,572	-43.873%
2025-12-01	4.8200	4.900000	4.4100	4.560000	-6.269%	11,296	-43.750%
2025-11-28	4.9300	4.939500	4.8000	4.865000	+3.291%	6,221	-47.276%
2025-11-26	4.3500	4.710000	4.3500	4.710000	+3.974%	781	-45.541%
2025-11-25	4.2660	4.530000	4.2660	4.530000	+7.857%	1,218	-43.377%
2025-11-24	4.2000	4.200100	4.2000	4.200000	-0.238%	2,218	-38.929%
2025-11-21	4.3500	4.350000	4.2100	4.210000	-5.393%	2,532	-39.074%
2025-11-20	4.3100	4.450000	4.2400	4.450000	+1.367%	1,292	-42.360%
2025-11-19	4.3900	4.500000	4.2400	4.390000	-1.348%	11,675	-41.572%
2025-11-18	4.4500	4.520000	4.4500	4.450000	-0.670%	1,765	-42.360%
2025-11-17	4.5300	4.610000	4.4800	4.480000	+0.674%	12,031	-42.746%
2025-11-14	4.5638	4.818000	4.4500	4.450000	-2.838%	14,224	-42.360%
2025-11-13	4.4800	4.580000	4.4800	4.580000	-0.866%	1,840	-43.996%
2025-11-12	4.5870	4.800000	4.5000	4.620000	-2.737%	13,842	-44.481%
2025-11-11	4.6100	4.920000	4.6000	4.750000	+1.064%	2,752	-46.000%
2025-11-10	4.7200	4.735200	4.3700	4.700000	-4.858%	5,007	-45.426%
2025-11-07	4.4700	4.949900	4.4500	4.940000	+11.261%	7,230	-48.077%
2025-11-06	4.7900	4.790000	4.3800	4.440000	-10.412%	10,018	-42.230%
2025-11-05	4.5600	4.956000	4.5600	4.956000	+8.446%	3,804	-48.245%
2025-11-04	4.6300	5.000000	4.5700	4.570000	-1.243%	12,584	-43.873%
2025-11-03	4.7000	4.710000	4.6275	4.627500	-4.390%	3,459	-44.571%
2025-10-31	4.9200	4.920000	4.8400	4.840000	+1.468%	1,359	-47.004%
2025-10-30	4.7900	4.950000	4.7700	4.770000	-1.809%	3,650	-46.226%
2025-10-29	4.9600	4.960000	4.7900	4.857900	-1.262%	4,862	-47.199%
2025-10-28	4.9700	5.020000	4.8410	4.920000	-1.006%	7,499	-47.866%
2025-10-27	5.2100	5.334400	4.9500	4.970000	-4.789%	9,980	-48.390%
2025-10-24	4.7680	5.370000	4.7020	5.220000	+2.554%	17,170	-50.862%
2025-10-23	5.0700	5.090000	4.7100	5.090000	0.000%	11,884	-49.607%
2025-10-22	5.1400	5.160300	4.8500	5.090000	-0.780%	7,577	-49.607%
2025-10-21	5.3600	5.880000	4.7000	5.130000	-4.647%	117,387	-50.000%
2025-10-20	3.8800	5.460000	3.8800	5.380000	+43.467%	101,687	-52.323%
2025-10-17	4.2000	4.340000	3.7000	3.750000	-15.919%	213,757	-31.600%
2025-10-16	4.4200	4.500000	4.0000	4.460000	-1.545%	49,221	-42.489%
2025-10-15	4.7200	4.813700	4.4200	4.530000	-4.430%	9,703	-43.377%
2025-10-14	4.5100	4.990000	4.1702	4.740000	-0.211%	17,523	-45.886%
2025-10-13	5.3000	5.300000	4.5300	4.750000	-5.567%	44,416	-46.000%
2025-10-10	3.9800	5.500000	3.9000	5.030000	+19.762%	381,542	-49.006%
2025-10-09	2.7700	4.700000	2.7700	4.200000	+52.174%	1,940,100	-38.929%
2025-10-08	2.7600	2.790000	2.7600	2.760000	+1.845%	6,554	-7.065%
2025-10-07	2.5900	2.831900	2.5800	2.710000	0.000%	5,725	-5.351%
2025-10-06	2.7000	2.830000	2.6844	2.710000	+4.231%	13,074	-5.351%
2025-10-03	2.5312	2.740000	2.5300	2.600000	+1.961%	8,043	-1.346%
2025-10-02	2.6127	2.612700	2.5201	2.550000	+0.711%	3,374	+0.588%
2025-10-01	2.5320	2.532000	2.5320	2.532000	-3.891%	426	+1.303%
2025-09-30	2.6200	2.634500	2.6100	2.634500	+3.720%	16,835	-2.638%
2025-09-29	2.5600	2.560000	2.4400	2.540000	-3.271%	3,924	+0.984%
2025-09-26	2.6200	2.630000	2.5800	2.625900	+0.225%	7,375	-2.319%
2025-09-25	2.5402	2.724100	2.4300	2.620000	-1.504%	4,092	-2.099%
2025-09-24	2.6250	2.680000	2.6250	2.660000	+3.502%	1,529	-3.571%
2025-09-23	2.6500	2.650000	2.4700	2.570000	-3.019%	3,015	-0.195%
2025-09-22	2.6500	2.680000	2.5400	2.650000	+1.145%	8,148	-3.208%
2025-09-19	2.5705	2.640000	2.5705	2.620000	+1.550%	8,092	-2.099%
2025-09-18	2.6999	2.699900	2.5700	2.580000	-2.184%	1,745	-0.581%
2025-09-17	2.5900	2.710000	2.5900	2.637600	+1.838%	1,823	-2.753%
2025-09-16	2.7200	2.720000	2.5500	2.590000	-5.114%	914	-0.965%
2025-09-15	2.5700	2.800000	2.5100	2.729600	+6.210%	15,594	-6.030%
2025-09-12	2.5300	2.625000	2.5265	2.570000	-1.154%	3,314	-0.195%
2025-09-11	2.7500	2.750000	2.5574	2.600000	+4.000%	6,847	-1.346%
2025-09-10	2.5000	2.634700	2.4400	2.500000	-1.186%	9,632	+2.600%
2025-09-09	2.4500	2.530000	2.4300	2.530000	+1.200%	8,815	+1.383%
2025-09-08	2.6000	2.600000	2.4100	2.500000	-0.398%	12,282	+2.600%
2025-09-05	2.4900	2.748000	2.4900	2.510000	+3.292%	17,848	+2.191%
2025-09-04	2.4100	2.476300	2.4100	2.430000	-0.561%	4,257	+5.556%
2025-09-03	2.4000	2.445000	2.4000	2.443700	+1.639%	2,197	+4.964%
2025-09-02	2.4900	2.490000	2.3400	2.404300	-3.271%	4,790	+6.684%
2025-08-29	2.3100	2.490000	2.3100	2.485600	+4.437%	6,524	+3.194%
2025-08-28	2.3400	2.560000	2.3400	2.380000	-2.058%	14,879	+7.773%
2025-08-27	2.6750	2.675000	2.3000	2.430000	-1.619%	6,042	+5.556%
2025-08-26	2.2700	2.800000	2.2690	2.470000	+8.333%	42,522	+3.846%
2025-08-25	2.5600	3.250000	2.2000	2.280000	-4.603%	177,651	+12.500%
2025-08-22	2.0100	2.410000	2.0000	2.390000	+21.320%	62,246	+7.322%
2025-08-21	1.9900	1.990000	1.9600	1.970000	+3.684%	2,154	+30.203%
2025-08-20	1.9500	1.950000	1.9000	1.900000	-0.262%	1,539	+35.000%
2025-08-19	1.9300	1.930000	1.9000	1.905000	+0.263%	7,543	+34.646%
2025-08-18	1.8400	1.940000	1.8400	1.900000	+3.825%	4,489	+35.000%
2025-08-15	1.9700	1.980000	1.8300	1.830000	-7.809%	46,218	+40.164%
2025-08-14	1.9500	2.100000	1.8900	1.985000	+0.253%	29,260	+29.219%
2025-08-13	1.8537	1.980000	1.8537	1.980000	+4.326%	3,192	+29.545%
2025-08-12	2.0000	2.050000	1.8000	1.897900	+3.147%	41,059	+35.149%
2025-08-11	1.5800	2.050000	1.5800	1.840000	+20.026%	69,224	+39.402%
2025-08-08	1.6118	1.615000	1.5330	1.533000	-3.585%	6,776	+67.319%
2025-08-07	1.6018	1.601800	1.5900	1.590000	+1.597%	1,919	+61.321%
2025-08-06	1.5500	1.620000	1.5500	1.565000	-1.386%	6,474	+63.898%
2025-08-05	1.5700	1.610000	1.5200	1.587000	+2.387%	10,328	+61.626%
2025-08-04	1.6200	1.645000	1.5400	1.550000	-5.488%	23,781	+65.484%
2025-08-01	1.6010	1.725000	1.6000	1.640000	+1.235%	4,292	+56.402%
2025-07-31	1.6000	1.623800	1.6000	1.620000	+1.250%	1,205	+58.333%
2025-07-30	1.6000	1.690000	1.6000	1.600000	0.000%	6,672	+60.313%
2025-07-29	1.7450	1.800000	1.6000	1.600000	-3.614%	6,040	+60.313%
2025-07-28	1.7350	1.735000	1.6100	1.660000	+3.106%	6,992	+54.518%
2025-07-25	1.7397	1.770000	1.5700	1.610000	-6.395%	15,833	+59.317%
2025-07-24	1.6400	1.775200	1.6400	1.720000	+5.521%	15,609	+49.128%
2025-07-23	1.6400	1.650000	1.6300	1.630000	-0.610%	1,929	+57.362%
2025-07-22	1.7163	1.716300	1.6000	1.640000	+1.863%	14,369	+56.402%
2025-07-21	1.6050	1.640000	1.6050	1.610000	+0.349%	7,187	+59.317%
2025-07-18	1.6000	1.734400	1.5100	1.604400	-4.129%	8,836	+59.873%
2025-07-17	1.8400	1.990000	1.5800	1.673500	-3.545%	44,354	+53.272%
2025-07-16	1.5900	1.850000	1.5900	1.735000	+7.099%	37,430	+47.839%
2025-07-15	1.5150	1.640000	1.4800	1.620000	+9.459%	6,967	+58.333%
2025-07-14	1.5200	1.630000	1.4800	1.480000	-8.642%	7,983	+73.311%
2025-07-11	1.6675	1.667500	1.5100	1.620000	-2.410%	1,295	+58.333%
2025-07-10	1.6600	1.660000	1.6600	1.660000	+5.732%	2,615	+54.518%
2025-07-09	1.6000	1.710000	1.5000	1.570000	-0.633%	11,500	+63.376%
2025-07-08	1.4400	1.730000	1.4400	1.580000	+9.722%	73,677	+62.342%
2025-07-07	1.4300	1.450000	1.4300	1.440000	-2.041%	5,404	+78.125%
2025-07-03	1.4307	1.517000	1.4307	1.470000	+2.083%	4,736	+74.490%
2025-07-02	1.3350	1.447044	1.3100	1.440000	+12.500%	39,134	+78.125%
2025-07-01	1.3300	1.330000	1.2683	1.280000	+2.163%	10,310	+100.391%
2025-06-30	1.5000	1.540000	1.2529	1.252900	-14.530%	43,763	+104.725%
2025-06-27	1.4005	1.465900	1.4000	1.465900	+4.320%	1,651	+74.978%
2025-06-26	1.4500	1.460000	1.4052	1.405200	-1.389%	1,924	+82.536%
2025-06-25	1.4600	1.460000	1.3970	1.425000	+1.786%	1,546	+80.000%
2025-06-24	1.4500	1.460000	1.3905	1.400000	-1.408%	4,407	+83.214%
2025-06-23	1.3600	1.445000	1.3600	1.420000	-4.054%	7,940	+80.634%
2025-06-20	1.4100	1.480000	1.4100	1.480000	+1.718%	1,312	+73.311%
2025-06-18	1.4600	1.460000	1.4000	1.455000	0.000%	2,423	+76.289%
2025-06-16	1.4600	1.520000	1.3900	1.455000	+3.929%	4,201	+76.289%
2025-06-13	1.4000	1.400000	1.4000	1.400000	+1.449%	849	+83.214%
2025-06-12	1.3800	1.380000	1.3800	1.380000	-6.122%	641	+85.870%
2025-06-11	1.5400	1.570000	1.4700	1.470000	-3.922%	4,448	+74.490%
2025-06-10	1.5000	1.600000	1.3700	1.530000	+7.368%	12,393	+67.647%
2025-06-06	1.4300	1.478600	1.3530	1.425000	+5.548%	1,813	+80.000%
2025-06-05	1.4100	1.429900	1.3501	1.350100	+0.754%	2,072	+89.986%
2025-06-04	1.4029	1.402900	1.3400	1.340000	-1.630%	1,050	+91.418%
2025-06-03	1.3407	1.405000	1.3407	1.362200	+0.904%	2,085	+88.298%
2025-06-02	1.4300	1.430000	1.3500	1.350000	-3.226%	620	+90.000%
2025-05-30	1.3650	1.480000	1.3400	1.395000	+4.887%	8,579	+83.871%
2025-05-29	1.3300	1.330000	1.3300	1.330000	-0.746%	151	+92.857%
2025-05-28	1.3200	1.480000	1.3200	1.340000	+1.515%	7,531	+91.418%
2025-05-27	1.3300	1.330000	1.3200	1.320000	-9.916%	1,813	+94.318%
2025-05-23	1.4900	1.490000	1.4653	1.465300	+11.008%	3,177	+75.049%
2025-05-19	1.3000	1.330000	1.3000	1.320000	-1.493%	1,497	+94.318%
2025-05-16	1.4699	1.470000	1.3009	1.340000	+1.515%	8,578	+91.418%
2025-05-15	1.4688	1.468800	1.3100	1.320000	-2.941%	1,787	+94.318%
2025-05-14	1.3300	1.390000	1.3300	1.360000	+1.493%	3,579	+88.603%
2025-05-13	1.3102	1.470000	1.3102	1.340000	-4.286%	3,314	+91.418%
2025-05-12	1.4750	1.475000	1.3501	1.400000	-5.405%	16,644	+83.214%
2025-05-09	1.4100	1.480000	1.3913	1.480000	-6.329%	1,417	+73.311%
2025-05-08	1.4210	1.580000	1.4210	1.580000	+6.757%	9,434	+62.342%
2025-05-07	1.5200	1.749900	1.3900	1.480000	-0.671%	79,710	+73.311%
2025-05-06	1.4000	1.490000	1.3800	1.490000	+2.759%	5,387	+72.148%
2025-05-05	1.4387	1.580000	1.3300	1.450000	+6.618%	50,861	+76.897%
2025-05-02	1.5300	1.530000	1.3600	1.360000	-8.719%	20,161	+88.603%
2025-05-01	1.3975	1.540000	1.3000	1.489900	+10.363%	39,799	+72.159%
2025-04-30	1.2000	1.590000	1.2000	1.350000	+11.561%	61,831	+90.000%
2025-04-29	1.2450	1.430000	1.2101	1.210100	+0.008%	19,851	+111.966%
2025-04-28	1.1200	1.400000	1.1200	1.210000	-2.419%	16,909	+111.983%
2025-04-25	1.0500	1.260000	1.0500	1.240000	+3.809%	69,047	+106.855%
2025-04-24	1.0800	1.194500	1.0200	1.194500	+10.858%	1,259	+114.734%
2025-04-23	1.0650	1.087000	1.0100	1.077500	+0.233%	3,648	+138.051%
2025-04-22	1.0300	1.075000	1.0200	1.075000	+5.392%	1,627	+138.605%
2025-04-21	1.0500	1.050000	1.0200	1.020000	-3.774%	515	+151.471%
2025-04-17	1.0600	1.070000	1.0321	1.060000	-0.935%	7,378	+141.981%
2025-04-16	1.0600	1.140000	1.0600	1.070000	+0.943%	1,063	+139.720%
2025-04-15	1.0900	1.120000	1.0600	1.060000	-3.628%	3,907	+141.981%
2025-04-14	1.0600	1.240000	1.0200	1.099900	+8.901%	17,011	+133.203%
2025-04-11	1.0500	1.050000	1.0100	1.010000	-3.810%	5,642	+153.960%
2025-04-10	1.0400	1.069700	1.0400	1.050000	+3.960%	2,926	+144.286%
2025-04-09	1.0899	1.090000	1.0100	1.010000	-6.473%	14,611	+153.960%
2025-04-08	1.1972	1.210000	1.0300	1.079900	-10.752%	12,229	+137.522%
2025-04-07	1.2600	1.260000	1.1100	1.210000	-6.202%	16,900	+111.983%
2025-04-04	1.3500	1.355000	1.2700	1.290000	-4.444%	4,809	+98.837%
2025-04-03	1.3502	1.410000	1.3500	1.350000	-4.930%	2,447	+90.000%
2025-04-02	1.3800	1.459800	1.3800	1.420000	-2.069%	2,478	+80.634%
2025-04-01	1.4500	1.480600	1.2600	1.450000	+7.407%	15,693	+76.897%
2025-03-31	1.3900	1.390000	1.2900	1.350000	-4.255%	8,530	+90.000%
2025-03-28	1.4600	1.460000	1.4100	1.410000	-6.000%	2,976	+81.915%
2025-03-27	1.4500	1.530000	1.4200	1.500000	+3.448%	3,414	+71.000%
2025-03-25	1.4600	1.620000	1.4000	1.450000	-5.229%	7,031	+76.897%
2025-03-24	1.5300	1.650000	1.5300	1.530000	-4.375%	3,495	+67.647%
2025-03-21	1.4800	1.700000	1.4600	1.600000	+5.960%	18,021	+60.313%
2025-03-19	1.4600	1.582500	1.4600	1.510000	+4.138%	2,448	+69.868%
2025-03-18	1.4900	1.499900	1.4500	1.450000	0.000%	3,443	+76.897%
2025-03-17	1.4600	1.550000	1.4500	1.450000	0.000%	6,050	+76.897%
2025-03-14	1.4500	1.630000	1.4500	1.450000	+5.839%	4,484	+76.897%
2025-03-13	1.4500	1.450000	1.3700	1.370000	-5.517%	1,500	+87.226%
2025-03-12	1.5550	1.560000	1.4188	1.450000	+5.072%	1,771	+76.897%
2025-03-11	1.3800	1.380000	1.3800	1.380000	-4.841%	464	+85.870%
2025-03-10	1.5200	1.612400	1.4502	1.450200	-2.671%	1,957	+76.872%
2025-03-07	1.5000	1.510000	1.4350	1.490000	-3.871%	5,758	+72.148%
2025-03-06	1.4800	1.560000	1.4800	1.550000	-0.641%	4,737	+65.484%

.dark-mode .hNYH9c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNYH9c{ color: #333333; background-color: white; border: 2px solid #333333; }JFU9F Inc.stock NASDAQ ADR

JFU
9F Inc.
stock NASDAQ ADR