Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.590 -0.140 (-5.13%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 2.720 2.720 2.550 2.590 914 -0.14(-5.11%)
Sep 15, 2025 2.570 2.800 2.510 2.730 15,594 +0.16(+6.21%)
Sep 12, 2025 2.530 2.625 2.526 2.570 3,314 -0.03(-1.15%)
Sep 11, 2025 2.750 2.750 2.557 2.600 6,846 +0.10(+4.00%)
Sep 10, 2025 2.500 2.635 2.440 2.500 9,632 -0.03(-1.19%)
Sep 09, 2025 2.450 2.530 2.430 2.530 8,815 +0.03(+1.20%)
Sep 08, 2025 2.600 2.600 2.410 2.500 12,282 -0.01(-0.40%)
Sep 05, 2025 2.490 2.748 2.490 2.510 17,848 +0.08(+3.29%)
Sep 04, 2025 2.410 2.476 2.410 2.430 4,257 -0.01(-0.56%)
Sep 03, 2025 2.400 2.445 2.400 2.444 2,197 +0.04(+1.64%)
Sep 02, 2025 2.490 2.490 2.340 2.404 4,790 -0.08(-3.27%)
Aug 29, 2025 2.310 2.490 2.310 2.486 6,524 +0.11(+4.44%)
Aug 28, 2025 2.340 2.560 2.340 2.380 14,869 -0.05(-2.06%)
Aug 27, 2025 2.675 2.675 2.300 2.430 6,042 -0.04(-1.62%)
Aug 26, 2025 2.270 2.800 2.269 2.470 42,517 +0.19(+8.33%)
Aug 25, 2025 2.560 3.250 2.200 2.280 177,651 -0.11(-4.60%)
Aug 22, 2025 2.010 2.410 2.000 2.390 62,246 +0.42(+21.32%)
Aug 21, 2025 1.990 1.990 1.960 1.970 2,154 +0.07(+3.68%)
Aug 20, 2025 1.950 1.950 1.900 1.900 1,539 -0.01(-0.26%)
Aug 19, 2025 1.930 1.930 1.900 1.905 7,543 +0.01(+0.26%)
Aug 18, 2025 1.840 1.940 1.840 1.900 4,488 +0.07(+3.83%)
Aug 15, 2025 1.970 1.980 1.830 1.830 46,218 -0.16(-7.81%)
Aug 14, 2025 1.950 2.100 1.890 1.985 29,260 +0.01(+0.25%)
Aug 13, 2025 1.854 1.980 1.854 1.980 3,192 +0.08(+4.33%)
Aug 12, 2025 2.000 2.050 1.800 1.898 41,058 +0.06(+3.15%)
Aug 11, 2025 1.580 2.050 1.580 1.840 69,224 +0.31(+20.03%)
Aug 08, 2025 1.612 1.615 1.533 1.533 6,776 -0.06(-3.58%)
Aug 07, 2025 1.602 1.602 1.590 1.590 1,919 +0.03(+1.60%)
Aug 06, 2025 1.550 1.620 1.550 1.565 6,469 -0.02(-1.39%)
Aug 05, 2025 1.570 1.610 1.520 1.587 10,328 +0.04(+2.39%)
Aug 04, 2025 1.620 1.645 1.540 1.550 23,781 -0.09(-5.49%)
Aug 01, 2025 1.601 1.725 1.600 1.640 4,292 +0.02(+1.23%)
Jul 31, 2025 1.600 1.624 1.600 1.620 891 +0.02(+1.25%)
Jul 30, 2025 1.600 1.690 1.600 1.600 6,672 +0.00(+0.00%)
Jul 29, 2025 1.750 1.800 1.600 1.600 6,040 -0.06(-3.61%)
Jul 28, 2025 1.735 1.735 1.610 1.660 6,992 +0.05(+3.11%)
Jul 25, 2025 1.740 1.770 1.570 1.610 15,833 -0.11(-6.40%)
Jul 24, 2025 1.640 1.775 1.640 1.720 15,609 +0.09(+5.52%)
Jul 23, 2025 1.640 1.650 1.630 1.630 1,929 -0.01(-0.61%)
Jul 22, 2025 1.716 1.716 1.600 1.640 14,369 +0.03(+1.86%)
Jul 21, 2025 1.605 1.640 1.605 1.610 7,187 +0.01(+0.35%)
Jul 18, 2025 1.600 1.734 1.510 1.604 8,836 -0.07(-4.13%)
Jul 17, 2025 1.840 1.990 1.580 1.673 44,354 -0.06(-3.54%)
Jul 16, 2025 1.590 1.850 1.590 1.735 37,430 +0.11(+7.10%)
Jul 15, 2025 1.510 1.640 1.480 1.620 6,967 +0.14(+9.46%)
Jul 14, 2025 1.520 1.630 1.480 1.480 7,983 -0.14(-8.64%)
Jul 11, 2025 1.667 1.667 1.510 1.620 1,295 -0.04(-2.41%)
Jul 10, 2025 1.660 1.660 1.660 1.660 2,615 +0.09(+5.73%)
Jul 09, 2025 1.600 1.710 1.500 1.570 11,500 -0.01(-0.63%)
Jul 08, 2025 1.440 1.730 1.440 1.580 73,676 +0.14(+9.72%)
Jul 07, 2025 1.430 1.450 1.430 1.440 5,404 -0.03(-2.04%)
Jul 03, 2025 1.431 1.517 1.431 1.470 4,736 +0.03(+2.08%)
Jul 02, 2025 1.340 1.447 1.310 1.440 39,134 +0.16(+12.50%)
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.