9F Inc. (JFU) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
JFU Historical Performance
Short-Term Returns
JFU Stock Price Trajectory (2019–2026)
As of May 8, 2026, 9F Inc. (JFU) trades at $3.28, representing a +121.6% return over the past year. The stock has delivered a -88.7% total return over five years (-35.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $297.60 on August 21, 2019. From this peak, JFU has corrected -98.9%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers QFIN (-69.0% 1Y), LX (-74.6% 1Y), and FINV (-38.8% 1Y), JFU has outperformed the peer group average. Compare JFU vs QFIN →
JFU Historical Price Data (2025–2026)
Showing 30 of 1,691 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.51 | 4.01 | 3.28 | 3.28 | 12K | -3.53% |
| 2026-05-06 | 3.40 | 4.00 | 3.05 | 3.40 | 16K | +16.04% |
| 2026-05-05 | 2.96 | 3.14 | 2.93 | 2.93 | 4K | -7.28% |
| 2026-05-04 | 3.15 | 3.16 | 2.95 | 3.16 | 4K | +0.32% |
| 2026-05-01 | 3.61 | 3.84 | 3.15 | 3.15 | 7K | -14.63% |
| 2026-04-30 | 3.83 | 3.83 | 3.49 | 3.69 | 17K | +17.52% |
| 2026-04-29 | 3.15 | 3.15 | 3.10 | 3.14 | 18K | +0.32% |
| 2026-04-28 | 3.08 | 3.25 | 3.08 | 3.13 | 12K | +7.19% |
| 2026-04-27 | 2.86 | 3.10 | 2.86 | 2.92 | 4K | +1.14% |
| 2026-04-24 | 2.85 | 2.95 | 2.85 | 2.89 | 1K | +1.30% |
| 2026-04-23 | 2.91 | 2.91 | 2.85 | 2.85 | 525 | 0.00% |
| 2026-04-22 | 2.82 | 3.03 | 2.82 | 2.85 | 778 | -6.33% |
| 2026-04-21 | 3.04 | 3.04 | 2.88 | 3.04 | 401 | +6.76% |
| 2026-04-20 | 2.83 | 3.07 | 2.83 | 2.85 | 3K | -0.35% |
| 2026-04-17 | 2.84 | 2.98 | 2.83 | 2.86 | 8K | -3.87% |
| 2026-04-16 | 2.87 | 2.98 | 2.80 | 2.98 | 9K | +2.23% |
| 2026-04-15 | 2.85 | 2.92 | 2.85 | 2.91 | 3K | -0.68% |
| 2026-04-14 | 2.76 | 2.95 | 2.75 | 2.93 | 5K | -1.02% |
| 2026-04-13 | 2.70 | 2.96 | 2.70 | 2.96 | 5K | -1.47% |
| 2026-04-10 | 2.78 | 3.10 | 2.70 | 3.00 | 2K | +5.78% |
| 2026-04-09 | 2.88 | 2.92 | 2.82 | 2.84 | 2K | -1.39% |
| 2026-04-08 | 2.84 | 3.03 | 2.81 | 2.88 | 22K | +4.73% |
| 2026-04-07 | 2.76 | 2.76 | 2.75 | 2.75 | 2K | -5.27% |
| 2026-04-06 | 2.96 | 3.19 | 2.84 | 2.90 | 11K | -2.26% |
| 2026-04-02 | 3.40 | 4.56 | 2.94 | 2.97 | 33K | -14.90% |
| 2026-04-01 | 3.50 | 3.60 | 3.49 | 3.49 | 11K | -10.51% |
| 2026-03-31 | 3.18 | 3.90 | 3.16 | 3.90 | 19K | +22.64% |
| 2026-03-30 | 3.19 | 3.68 | 3.18 | 3.18 | 6K | 0.00% |
| 2026-03-27 | 3.30 | 3.68 | 3.16 | 3.18 | 3K | -1.85% |
| 2026-03-26 | 3.16 | 3.48 | 3.16 | 3.24 | 1K | -0.31% |
See JFU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JFU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JFU vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonJFU — Frequently Asked Questions
Quick answers to the most common questions about buying JFU stock.
How has JFU stock performed recently?
JFU returned +121.6% over the past year, beating its 5-year annualized CAGR of -35.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is JFU's all-time high price?
9F Inc. reached $297.60 on 2019-08-21. The 52-week high is $9.48. Current 1-year return of +121.6% places the stock closer to historical peaks.
Where can I download JFU historical price data?
This page provides JFU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.