9F Inc ADR (NQ: JFU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	1.600	1.712	1.594	1.630	5,411	+0.06(+3.82%)
Oct 31, 2024	1.570	1.734	1.570	1.570	6,078	-0.03(-1.88%)
Oct 30, 2024	1.620	1.680	1.520	1.600	28,459	-0.09(-5.33%)
Oct 29, 2024	1.630	1.720	1.630	1.690	5,253	+0.01(+0.60%)
Oct 28, 2024	1.730	1.750	1.657	1.680	7,479	+0.01(+0.60%)
Oct 25, 2024	1.650	1.778	1.650	1.670	3,021	+0.00(+0.00%)
Oct 24, 2024	1.750	1.800	1.670	1.670	8,885	-0.04(-2.34%)
Oct 23, 2024	1.720	1.720	1.710	1.710	1,544	+0.01(+0.59%)
Oct 22, 2024	1.760	1.801	1.700	1.700	2,339	+0.00(+0.00%)
Oct 21, 2024	1.740	1.830	1.700	1.700	10,669	-0.10(-5.56%)
Oct 18, 2024	1.850	1.949	1.800	1.800	9,302	-0.04(-2.17%)
Oct 17, 2024	1.980	2.030	1.840	1.840	13,564	-0.08(-4.17%)
Oct 16, 2024	1.910	2.100	1.910	1.920	7,803	-0.04(-2.04%)
Oct 15, 2024	1.810	2.200	1.780	1.960	39,920	+0.15(+8.29%)
Oct 14, 2024	1.880	1.960	1.810	1.810	7,370	+0.01(+0.56%)
Oct 11, 2024	1.800	1.950	1.770	1.800	18,597	-0.03(-1.64%)
Oct 10, 2024	2.230	2.230	1.810	1.830	52,350	-0.34(-15.67%)
Oct 09, 2024	2.510	2.510	2.170	2.170	37,092	-0.30(-12.15%)
Oct 08, 2024	2.550	2.700	2.400	2.470	72,934	-0.32(-11.47%)
Oct 07, 2024	3.180	3.365	2.700	2.790	176,529	+0.00(+0.00%)
Oct 04, 2024	2.560	2.980	2.560	2.790	216,007	+0.44(+18.72%)
Oct 03, 2024	2.810	2.880	2.270	2.350	133,185	-0.75(-24.19%)
Oct 02, 2024	3.250	3.600	2.750	3.100	315,755	+0.35(+12.73%)
Oct 01, 2024	2.340	2.980	2.160	2.750	254,082	+0.33(+13.64%)
Sep 30, 2024	2.360	2.910	1.980	2.420	611,139	+0.12(+5.22%)
Sep 27, 2024	1.360	3.000	1.350	2.300	2,479,330	+0.99(+75.57%)
Sep 26, 2024	1.330	1.480	1.270	1.310	6,715	-0.01(-0.76%)
Sep 25, 2024	1.350	1.620	1.320	1.320	13,122	-0.02(-1.49%)
Sep 24, 2024	1.390	1.420	1.300	1.340	6,957	-0.05(-3.60%)
Sep 23, 2024	1.320	1.410	1.210	1.390	12,286	+0.13(+10.32%)
Sep 20, 2024	1.550	1.620	1.250	1.260	11,148	-0.30(-19.23%)
Sep 19, 2024	1.600	1.680	1.540	1.560	2,278	+0.02(+1.30%)
Sep 18, 2024	1.756	1.756	1.530	1.540	6,078	-0.13(-7.78%)
Sep 17, 2024	1.650	1.758	1.540	1.670	6,616	+0.04(+2.45%)
Sep 16, 2024	1.614	1.842	1.560	1.630	5,932	+0.00(+0.00%)
Sep 13, 2024	1.800	1.810	1.630	1.630	15,462	-0.19(-10.44%)
Sep 12, 2024	1.720	1.989	1.700	1.820	6,728	+0.12(+7.06%)
Sep 11, 2024	1.700	1.905	1.700	1.700	7,361	+0.00(+0.00%)
Sep 10, 2024	1.700	1.700	1.700	1.700	1,771	+0.00(+0.00%)
Sep 09, 2024	1.700	1.700	1.700	1.700	1,252	+0.00(+0.00%)
Sep 06, 2024	1.700	1.700	1.700	1.700	1,032	-0.14(-7.52%)
Sep 05, 2024	1.840	1.838	1.838	1.838	4,032	+0.14(+8.14%)
Sep 04, 2024	1.650	1.740	1.650	1.700	1,931	+0.10(+6.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.