9F Inc. (JFU) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -29.3%
- 3M
- -19.8%
- YTD
- -48.3%
- 1Y
- +84.4%
- 3Y
- -6.6%
- 5Y
- -44.0%
Loading 10-year price history...
JFU Historical Performance
JFU Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -1.6%
- 2020 annual price return
- -89.1%
- 2021 annual price return
- -2.7%
- 2022 annual price return
- -83.8%
- 2023 annual price return
- -4.7%
- 2024 annual price return
- -54.8%
- 2025 annual price return
- +323.2%
- 2026 annual price return
- -13.1%
JFU Stock Price Trajectory (2019–2026)
As of June 28, 2026, 9F Inc. (JFU) trades at $2.60, representing a +84.4% return over the past year. The stock has delivered a -94.1% total return over five years (-44.0% 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 -99.1%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers QFIN (-64.7% 1Y), LX (-73.9% 1Y), and FINV (-49.6% 1Y), JFU has outperformed the peer group average. Compare JFU vs QFIN →
JFU Historical Price Data · from 2019
Rows 1–50 of 1,725| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 2.63 | 2.63 | 2.60 | 2.60 | 2K | +1.56% |
| 2026-06-25 | 2.63 | 2.63 | 2.56 | 2.56 | 4K | -7.25% |
| 2026-06-24 | 2.64 | 2.76 | 2.62 | 2.76 | 2K | +1.10% |
| 2026-06-23 | 2.62 | 2.73 | 2.62 | 2.73 | 5K | +0.37% |
| 2026-06-22 | 2.73 | 2.73 | 2.71 | 2.72 | 779 | +0.74% |
| 2026-06-18 | 2.71 | 2.98 | 2.70 | 2.70 | 3K | -7.22% |
| 2026-06-17 | 2.74 | 2.91 | 2.74 | 2.91 | 1K | +4.30% |
| 2026-06-16 | 2.88 | 2.99 | 2.75 | 2.79 | 10K | -3.13% |
| 2026-06-15 | 3.06 | 3.06 | 2.88 | 2.88 | 4K | -2.04% |
| 2026-06-12 | 2.89 | 3.27 | 2.89 | 2.94 | 8K | -1.34% |
| 2026-06-11 | 3.10 | 3.20 | 2.95 | 2.98 | 5K | +2.76% |
| 2026-06-10 | 3.09 | 3.45 | 2.90 | 2.90 | 46K | -6.15% |
| 2026-06-09 | 2.85 | 3.44 | 2.85 | 3.09 | 30K | +10.36% |
| 2026-06-08 | 2.80 | 2.80 | 2.70 | 2.80 | 3K | -0.71% |
| 2026-06-05 | 2.99 | 2.99 | 2.82 | 2.82 | 5K | -6.18% |
| 2026-06-04 | 3.01 | 3.01 | 3.01 | 3.01 | 337 | -2.56% |
| 2026-06-03 | 3.08 | 3.08 | 2.95 | 3.08 | 392 | +0.82% |
| 2026-06-02 | 3.23 | 3.23 | 2.95 | 3.06 | 2K | -1.92% |
| 2026-06-01 | 2.98 | 3.28 | 2.82 | 3.12 | 7K | +1.96% |
| 2026-05-29 | 3.30 | 3.30 | 2.95 | 3.06 | 2K | -3.16% |
| 2026-05-28 | 3.29 | 3.29 | 3.11 | 3.16 | 3K | -2.77% |
| 2026-05-27 | 3.27 | 3.27 | 3.17 | 3.25 | 2K | -11.68% |
| 2026-05-26 | 3.11 | 3.73 | 3.11 | 3.68 | 1K | +10.21% |
| 2026-05-22 | 3.20 | 3.50 | 3.05 | 3.34 | 3K | -3.22% |
| 2026-05-21 | 3.53 | 3.88 | 3.20 | 3.45 | 11K | -8.00% |
| 2026-05-20 | 3.75 | 3.94 | 3.74 | 3.75 | 6K | +0.27% |
| 2026-05-19 | 3.96 | 4.11 | 3.74 | 3.74 | 2K | -5.65% |
| 2026-05-18 | 4.08 | 4.08 | 3.87 | 3.96 | 6K | -0.91% |
| 2026-05-15 | 4.28 | 4.28 | 4.00 | 4.00 | 17K | +1.01% |
| 2026-05-14 | 4.00 | 4.07 | 3.96 | 3.96 | 2K | -1.00% |
| 2026-05-13 | 3.66 | 4.69 | 3.65 | 4.00 | 30K | +9.89% |
| 2026-05-12 | 3.80 | 4.29 | 3.41 | 3.64 | 18K | -4.21% |
| 2026-05-11 | 3.07 | 4.25 | 3.07 | 3.80 | 15K | +5.56% |
| 2026-05-08 | 3.10 | 3.88 | 3.10 | 3.60 | 4K | +9.76% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JFU — Frequently Asked Questions
Quick answers to the most common questions about buying JFU stock.
How has JFU stock performed recently?
JFU returned +84.4% over the past year, beating its 5-year annualized CAGR of -44.0%. 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 +84.4% 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.