Range Low Price High Price Comment
30 days $3.88 $5.84 Monday, 17th Nov 2025 JFU stock ended at $4.48. This is 0.674% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.90% from a day low at $4.48 to a day high of $4.61.
90 days $1.90 $5.84
52 weeks $1.01 $5.84

Historical 9F Inc. prices

Date Open High Low Close Volume
Nov 17, 2025 $4.55 $4.61 $4.48 $4.48 12 031
Nov 14, 2025 $4.56 $4.82 $4.45 $4.45 14 224
Nov 13, 2025 $4.48 $4.58 $4.48 $4.58 1 839
Nov 12, 2025 $4.59 $4.80 $4.50 $4.62 13 842
Nov 11, 2025 $4.61 $4.92 $4.60 $4.75 2 752
Nov 10, 2025 $4.72 $4.74 $4.48 $4.50 4 950
Nov 07, 2025 $4.47 $4.95 $4.45 $4.94 7 229
Nov 06, 2025 $4.79 $4.79 $4.38 $4.44 10 018
Nov 05, 2025 $4.56 $4.96 $4.56 $4.96 3 802
Nov 04, 2025 $4.63 $5.00 $4.57 $4.57 12 574
Nov 03, 2025 $4.70 $4.71 $4.63 $4.63 3 459
Oct 31, 2025 $4.92 $4.92 $4.84 $4.84 1 357
Oct 30, 2025 $4.79 $4.95 $4.77 $4.77 3 650
Oct 29, 2025 $4.86 $4.92 $4.84 $4.86 2 569
Oct 28, 2025 $4.97 $5.02 $4.84 $4.92 7 483
Oct 27, 2025 $5.21 $5.33 $4.95 $4.97 9 954
Oct 24, 2025 $4.77 $5.37 $4.70 $5.22 16 689
Oct 23, 2025 $5.07 $5.09 $4.71 $5.09 11 796
Oct 22, 2025 $5.14 $5.16 $4.85 $5.09 7 506
Oct 21, 2025 $5.36 $5.84 $4.70 $5.13 116 868
Oct 20, 2025 $3.88 $5.46 $3.88 $5.38 100 086
Oct 17, 2025 $4.20 $4.37 $3.71 $3.75 213 457
Oct 16, 2025 $4.42 $4.50 $4.00 $4.46 48 909
Oct 15, 2025 $4.72 $4.81 $4.42 $4.53 9 694
Oct 14, 2025 $4.51 $4.99 $4.17 $4.74 17 363

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use JFU stock historical prices to predict future price movements?
Trend Analysis: Examine the JFU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the JFU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT 9F INC.
9F Inc., together with its subsidiaries, operates internet securities service platform in the People's Republic of China. Its products include digital financial accounts that offer online lending, wealth management, and payment facilitation services; revolving and non-revolving loan products to borrowers, as well as traffic referral services to o financial institution partners; and a suite of online wealth management products, such as fixed incom...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE