AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
6.20
+0.19 (3.16%)
Jul 11, 2025, 1:00 PM - Market open

AIFU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 6.01 6.25 6.00 6.24 - 3.81% 16,996
Jul 10, 2025 5.87 6.32 5.74 6.01 6.01 1.01% 27,821
Jul 9, 2025 5.36 5.97 5.36 5.95 5.95 12.26% 72,844
Jul 8, 2025 5.90 6.00 5.16 5.30 5.30 -11.07% 93,223
Jul 7, 2025 6.06 6.29 5.01 5.96 5.96 -14.12% 204,592
Jul 3, 2025 6.66 7.38 6.55 6.94 6.94 7.26% 59,640
Jul 2, 2025 6.38 7.25 5.87 6.47 6.47 4.35% 95,783
Jul 1, 2025 5.81 6.20 5.44 6.20 6.20 2.65% 77,213
Jun 30, 2025 5.54 6.21 5.45 6.04 6.04 3.42% 104,822
Jun 27, 2025 4.95 5.84 4.64 5.84 5.84 19.67% 74,839
Jun 26, 2025 5.84 6.25 4.59 4.88 4.88 -18.12% 303,065
Jun 25, 2025 5.80 6.50 4.98 5.96 5.96 -3.40% 262,526
Jun 24, 2025 4.23 7.59 4.22 6.17 6.17 45.86% 1,643,453
Jun 23, 2025 4.71 4.71 3.80 4.23 4.23 -1.63% 88,833
Jun 20, 2025 3.98 4.87 3.95 4.30 4.30 8.04% 153,276
Jun 18, 2025 3.59 3.98 3.42 3.98 3.98 16.72% 88,638
Jun 17, 2025 3.66 3.77 3.32 3.41 3.41 0.21% 78,667
Jun 16, 2025 3.06 3.75 3.01 3.40 3.40 11.21% 105,188
Jun 13, 2025 3.10 3.12 2.85 3.06 3.06 -1.61% 43,202
Jun 12, 2025 3.20 3.35 3.11 3.11 3.11 -2.81% 35,309
Jun 11, 2025 3.43 3.43 3.16 3.20 3.20 -3.61% 68,100
Jun 10, 2025 3.31 3.78 3.25 3.32 3.32 -1.48% 102,385
Jun 9, 2025 3.11 3.47 3.11 3.37 3.37 8.36% 83,464
Jun 6, 2025 3.18 3.45 3.00 3.11 3.11 -2.20% 104,314
Jun 5, 2025 2.77 3.46 2.68 3.18 3.18 17.34% 235,925
Jun 4, 2025 2.49 2.74 2.44 2.71 2.71 9.72% 123,160
Jun 3, 2025 2.38 2.54 2.24 2.47 2.47 6.01% 80,386
Jun 2, 2025 2.30 2.34 2.16 2.33 2.33 -1.27% 87,781
May 30, 2025 2.44 2.44 2.20 2.36 2.36 -4.07% 86,770
May 29, 2025 2.24 2.56 2.24 2.46 2.46 10.31% 232,494
May 28, 2025 2.55 2.57 2.17 2.23 2.23 -14.23% 225,257
May 27, 2025 3.01 3.06 2.50 2.60 2.60 -13.04% 160,113
May 23, 2025 3.25 3.37 2.99 2.99 2.99 -11.54% 121,637
May 22, 2025 2.90 3.45 2.90 3.38 3.38 5.62% 181,649
May 21, 2025 1.50 3.97 1.50 3.20 3.20 -5.88% 299,331