AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
0.1798
+0.0237 (15.18%)
May 2, 2025, 11:36 AM EDT - Market open

AIFU Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.150.180.150.17-10.44%859,221
May 1, 20250.140.170.140.160.1613.20%2,028,654
Apr 30, 20250.110.150.110.140.1420.96%2,269,501
Apr 29, 20250.120.120.110.110.11-1.47%429,734
Apr 28, 20250.120.130.110.120.12-5.93%1,193,468
Apr 25, 20250.120.130.120.120.12-5.38%1,391,699
Apr 24, 20250.120.150.120.130.131.48%3,532,259
Apr 23, 20250.140.140.120.130.13-1.46%836,444
Apr 22, 20250.130.140.120.130.131.40%639,295
Apr 21, 20250.130.140.120.130.130.94%692,268
Apr 17, 20250.130.140.120.130.13-5.51%636,007
Apr 16, 20250.140.150.130.130.13-6.08%330,739
Apr 15, 20250.160.160.140.140.14-5.61%313,921
Apr 14, 20250.140.160.140.150.154.55%337,538
Apr 11, 20250.150.160.140.150.15-5.04%389,025
Apr 10, 20250.170.180.140.150.15-7.90%436,969
Apr 9, 20250.170.180.150.170.17-0.36%769,480
Apr 8, 20250.200.200.160.170.17-8.72%521,265
Apr 7, 20250.200.220.180.180.18-8.85%518,254
Apr 4, 20250.190.210.190.200.203.09%168,202
Apr 3, 20250.210.210.170.190.19-7.58%174,280
Apr 2, 20250.220.230.200.210.21-5.58%371,589
Apr 1, 20250.210.220.210.220.225.81%85,531
Mar 31, 20250.230.230.200.210.21-5.74%646,639
Mar 28, 20250.240.250.220.220.22-8.98%253,891
Mar 27, 20250.260.270.230.240.24-6.28%514,378
Mar 26, 20250.320.330.240.260.26-17.93%1,387,584
Mar 25, 20250.330.330.310.320.32-5.50%255,613
Mar 24, 20250.320.350.320.340.341.66%449,515
Mar 21, 20250.320.340.320.330.333.47%314,286
Mar 20, 20250.330.350.320.320.32-2.35%325,243
Mar 19, 20250.380.380.320.330.332.44%546,574
Mar 18, 20250.330.340.300.320.326.66%500,702
Mar 17, 20250.390.390.290.300.30-19.19%2,627,274
Mar 14, 20250.370.390.300.370.37-6.71%2,070,376
Mar 13, 20250.420.460.390.400.40-4.87%581,044
Mar 12, 20250.390.430.380.420.428.38%349,582
Mar 11, 20250.370.390.370.390.391.64%181,266
Mar 10, 20250.380.380.360.380.380.03%84,879
Mar 7, 20250.380.380.360.380.380.58%87,656
Mar 6, 20250.360.380.350.380.384.89%75,022
Mar 5, 20250.360.370.350.360.360.84%65,661
Mar 4, 20250.360.380.340.360.36-1.76%263,795
Mar 3, 20250.390.410.360.360.36-6.77%220,365
Feb 28, 20250.370.390.350.390.399.19%335,967
Feb 27, 20250.360.370.350.360.36-0.14%218,765
Feb 26, 20250.380.380.340.360.36-2.40%331,601
Feb 25, 20250.370.380.360.370.373.74%457,291
Feb 24, 20250.350.360.330.350.354.53%320,317
Feb 21, 20250.340.350.320.340.34-0.59%424,844