AIFU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	1.79	2.18	1.75	2.05	2.05	0.99%	220,954
Jan 20, 2026	2.04	2.26	1.78	2.03	2.03	-19.44%	58,449
Jan 16, 2026	2.61	2.81	2.52	2.52	2.52	-5.97%	14,912
Jan 15, 2026	2.79	3.11	2.68	2.68	2.68	-1.83%	35,253
Jan 14, 2026	2.87	2.87	2.66	2.73	2.73	-1.80%	4,749
Jan 13, 2026	2.78	2.92	2.73	2.78	2.78	-1.42%	3,737
Jan 12, 2026	2.79	2.92	2.65	2.82	2.82	-1.40%	80,897
Jan 9, 2026	3.15	3.15	2.86	2.86	2.86	-9.49%	7,768
Jan 8, 2026	3.20	3.38	3.03	3.16	3.16	-3.36%	8,701
Jan 7, 2026	3.05	3.40	2.92	3.27	3.27	8.64%	30,388
Jan 6, 2026	2.74	3.23	2.74	3.01	3.01	10.66%	31,725
Jan 5, 2026	2.79	2.82	2.70	2.72	2.72	0.29%	6,989
Jan 2, 2026	2.63	2.77	2.63	2.71	2.71	1.19%	4,669
Dec 31, 2025	2.65	2.71	2.65	2.68	2.68	-	1,716
Dec 30, 2025	2.76	2.80	2.67	2.68	2.68	-3.25%	6,781
Dec 29, 2025	2.77	2.98	2.70	2.77	2.77	-2.81%	17,420
Dec 26, 2025	2.85	2.95	2.60	2.85	2.85	-1.72%	117,088
Dec 24, 2025	2.52	2.96	2.49	2.90	2.90	14.85%	81,002
Dec 23, 2025	2.59	2.70	2.50	2.53	2.53	-3.63%	11,154
Dec 22, 2025	2.48	2.77	2.48	2.62	2.62	9.62%	13,948
Dec 19, 2025	2.74	2.88	2.39	2.39	2.39	-15.10%	32,749
Dec 18, 2025	2.65	2.89	2.65	2.82	2.82	12.15%	12,708
Dec 17, 2025	2.88	2.88	2.41	2.51	2.51	-13.15%	8,273
Dec 16, 2025	2.98	3.16	2.89	2.89	2.89	-2.92%	3,833
Dec 15, 2025	3.14	3.14	2.82	2.98	2.98	-5.19%	2,911
Dec 12, 2025	3.02	3.14	3.02	3.14	3.14	4.32%	3,298
Dec 11, 2025	3.00	3.01	3.00	3.01	3.01	-1.31%	1,203
Dec 10, 2025	3.07	3.07	3.05	3.05	3.05	1.67%	1,954
Dec 9, 2025	2.90	3.00	2.90	3.00	3.00	3.45%	6,464
Dec 8, 2025	2.89	2.90	2.89	2.90	2.90	4.32%	1,696
Dec 5, 2025	2.83	2.83	2.76	2.78	2.78	-1.07%	1,729
Dec 4, 2025	2.88	2.88	2.76	2.81	2.81	3.77%	4,261
Dec 3, 2025	2.75	2.75	2.67	2.71	2.71	1.80%	6,145
Dec 1, 2025	2.95	2.95	2.60	2.66	2.66	-9.83%	6,062
Nov 28, 2025	3.02	3.02	2.95	2.95	2.95	1.37%	1,790
Nov 26, 2025	2.94	2.97	2.91	2.91	2.91	1.04%	1,475
Nov 25, 2025	2.76	2.95	2.76	2.88	2.88	7.46%	20,355
Nov 24, 2025	3.11	3.11	2.68	2.68	2.68	-18.79%	3,940
Nov 21, 2025	3.27	3.41	3.27	3.30	3.30	-10.25%	2,735
Nov 20, 2025	3.80	3.80	3.35	3.68	3.68	-2.98%	10,873
Nov 19, 2025	3.97	3.97	3.79	3.79	3.79	-6.23%	27,107
Nov 18, 2025	3.83	4.42	3.83	4.04	4.04	4.99%	6,972
Nov 17, 2025	4.07	4.29	3.83	3.85	3.85	-3.99%	1,858
Nov 14, 2025	3.79	4.01	3.79	4.01	4.01	0.25%	1,326
Nov 13, 2025	4.00	4.00	4.00	4.00	4.00	-	334
Nov 12, 2025	4.03	4.03	3.79	4.00	4.00	-0.87%	2,672
Nov 11, 2025	4.04	4.04	4.04	4.04	4.04	-3.70%	417
Nov 10, 2025	4.03	4.50	4.00	4.19	4.19	7.85%	6,882
Nov 7, 2025	4.00	4.00	3.75	3.89	3.88	-5.47%	7,548
Nov 6, 2025	4.32	4.32	4.00	4.11	4.11	-4.26%	3,801