If you invested $1000 in 9F Inc. (JFU) since IPO date, it would be worth $11.78 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $59.9, while $1000 invested 1 year ago would be worth $1,554.05. This corresponds to total returns of -98.82%, -94.01%, 55.41%, respectively, with annualized returns of -47.38%, -43.03%, 55.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 2.33 | 2.3 | 2.3 | 2.42 | 2.3 | 3,057 |
| July 10, 2026 | 2.4 | 2.36 | 2.36 | 2.4 | 2.36 | 1,502 |
| July 09, 2026 | 2.42 | 2.4 | 2.4 | 2.42 | 2.4 | 1,566 |
| July 08, 2026 | 2.65 | 2.47 | 2.47 | 2.65 | 2.4 | 732 |
| July 07, 2026 | 2.55 | 2.53 | 2.53 | 2.55 | 2.51 | 1,793 |
| July 06, 2026 | 2.73 | 2.55 | 2.55 | 2.73 | 2.55 | 1,432 |
| July 02, 2026 | 2.63 | 2.56 | 2.56 | 2.73 | 2.56 | 4,901 |
| July 01, 2026 | 2.68 | 2.64 | 2.64 | 2.88 | 2.56 | 2,935 |
| June 30, 2026 | 2.64 | 2.56 | 2.56 | 2.73 | 2.56 | 1,071 |
| June 29, 2026 | 2.73 | 2.67 | 2.67 | 2.73 | 2.67 | 114 |
| June 26, 2026 | 2.63 | 2.6 | 2.6 | 2.63 | 2.6 | 1,933 |
| June 25, 2026 | 2.63 | 2.56 | 2.56 | 2.63 | 2.56 | 4,240 |
| June 24, 2026 | 2.64 | 2.76 | 2.76 | 2.76 | 2.62 | 1,599 |
| June 23, 2026 | 2.62 | 2.65 | 2.65 | 2.65 | 2.62 | 5,042 |
| June 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 865 |
| June 18, 2026 | 2.71 | 2.7 | 2.7 | 2.98 | 2.7 | 2,985 |
| June 17, 2026 | 2.74 | 2.91 | 2.91 | 2.91 | 2.74 | 1,178 |
| June 16, 2026 | 2.88 | 2.79 | 2.79 | 2.99 | 2.71 | 10,021 |
| June 15, 2026 | 3.07 | 2.88 | 2.88 | 3.2 | 2.88 | 4,139 |
| June 12, 2026 | 2.89 | 2.94 | 2.94 | 3.27 | 2.89 | 8,164 |
| June 11, 2026 | 3.1 | 2.98 | 2.98 | 3.2 | 2.95 | 4,787 |
| June 10, 2026 | 3.09 | 2.9 | 2.9 | 3.45 | 2.9 | 62,570 |
| June 09, 2026 | 2.85 | 3.09 | 3.09 | 3.45 | 2.85 | 30,285 |
| June 08, 2026 | 2.8 | 2.8 | 2.8 | 2.8 | 2.7 | 2,742 |
| June 05, 2026 | 2.99 | 2.82 | 2.82 | 2.99 | 2.82 | 4,756 |
| June 04, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 406 |
| June 03, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 2.95 | 392 |
| June 02, 2026 | 3.23 | 3.06 | 3.06 | 3.23 | 2.95 | 1,819 |
| June 01, 2026 | 2.98 | 3.12 | 3.12 | 3.12 | 2.82 | 7,485 |
| May 29, 2026 | 3.3 | 3.06 | 3.06 | 3.3 | 2.95 | 2,494 |
| May 28, 2026 | 3.23 | 3.16 | 3.16 | 3.29 | 3.11 | 2,832 |
| May 27, 2026 | 3.17 | 3.25 | 3.25 | 3.25 | 3.17 | 1,949 |
| May 26, 2026 | 3.11 | 3.49 | 3.49 | 3.73 | 3.11 | 1,321 |
| May 22, 2026 | 3.2 | 3.34 | 3.34 | 3.5 | 3.1 | 3,012 |
| May 21, 2026 | 3.53 | 3.45 | 3.45 | 3.88 | 3.45 | 10,804 |
| May 20, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.74 | 5,779 |
| May 19, 2026 | 3.96 | 3.74 | 3.74 | 3.96 | 3.74 | 2,390 |
| May 18, 2026 | 4.09 | 3.96 | 3.96 | 4.2 | 3.82 | 5,888 |
| May 15, 2026 | 4.28 | 4.21 | 4.21 | 4.28 | 3.91 | 17,387 |
| May 14, 2026 | 4 | 3.96 | 3.96 | 4.07 | 3.96 | 2,367 |
| May 13, 2026 | 3.66 | 3.94 | 3.94 | 4.69 | 3.65 | 29,664 |
| May 12, 2026 | 3.8 | 3.64 | 3.64 | 4.29 | 3.41 | 18,170 |
| May 11, 2026 | 3.41 | 3.8 | 3.8 | 4.25 | 3.07 | 14,910 |
| May 08, 2026 | 3.1 | 3.6 | 3.6 | 3.88 | 3.1 | 4,284 |
| May 07, 2026 | 3.51 | 3.28 | 3.28 | 4.17 | 3.28 | 12,794 |
| May 06, 2026 | 2.96 | 3.4 | 3.4 | 4 | 2.87 | 15,728 |
| May 05, 2026 | 2.96 | 2.93 | 2.93 | 2.96 | 2.93 | 4,041 |
| May 04, 2026 | 3.15 | 3.16 | 3.16 | 3.16 | 2.95 | 3,836 |
| May 01, 2026 | 3.61 | 3.15 | 3.15 | 3.84 | 3.15 | 7,123 |
| April 30, 2026 | 3.83 | 3.69 | 3.69 | 3.83 | 3.49 | 16,604 |
| April 29, 2026 | 3.15 | 3.14 | 3.14 | 3.16 | 3.1 | 17,897 |
| April 28, 2026 | 3.08 | 3.13 | 3.13 | 3.55 | 3 | 12,277 |
| April 27, 2026 | 2.86 | 3.1 | 3.1 | 3.1 | 2.86 | 3,634 |
| April 24, 2026 | 2.85 | 2.89 | 2.89 | 2.89 | 2.85 | 1,052 |
| April 23, 2026 | 2.91 | 2.85 | 2.85 | 2.91 | 2.85 | 545 |
| April 22, 2026 | 2.82 | 3.03 | 3.03 | 3.03 | 2.82 | 808 |
| April 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 401 |
| April 20, 2026 | 2.86 | 3.07 | 3.07 | 3.07 | 2.8 | 2,567 |
| April 17, 2026 | 2.84 | 2.86 | 2.86 | 2.98 | 2.83 | 7,668 |
| April 16, 2026 | 2.94 | 2.98 | 2.98 | 3.02 | 2.78 | 9,136 |