AIFU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.81	1.90	1.81	1.90	1.90	-4.57%	30,146
Mar 2, 2026	1.93	2.10	1.77	1.99	1.99	3.16%	26,321
Feb 27, 2026	2.00	2.00	1.91	1.93	1.93	-4.08%	801
Feb 26, 2026	1.89	2.01	1.89	2.01	2.01	2.13%	1,478
Feb 25, 2026	1.86	1.98	1.79	1.97	1.97	9.44%	8,581
Feb 24, 2026	1.78	1.80	1.78	1.80	1.80	1.69%	620
Feb 23, 2026	1.80	1.80	1.76	1.77	1.77	-0.56%	741
Feb 20, 2026	1.83	1.83	1.78	1.78	1.78	4.71%	1,736
Feb 19, 2026	1.70	1.70	1.70	1.70	1.70	-0.29%	861
Feb 18, 2026	1.71	1.71	1.71	1.71	1.71	-6.88%	433
Feb 17, 2026	1.71	1.83	1.64	1.83	1.83	5.84%	2,197
Feb 13, 2026	1.66	1.74	1.62	1.73	1.73	2.98%	7,426
Feb 12, 2026	1.79	1.79	1.68	1.68	1.68	-6.15%	1,012
Feb 11, 2026	1.77	1.81	1.62	1.79	1.79	2.87%	4,441
Feb 10, 2026	1.76	1.77	1.72	1.74	1.74	0.52%	2,479
Feb 9, 2026	1.72	1.84	1.72	1.73	1.73	-4.89%	4,976
Feb 6, 2026	1.74	1.89	1.73	1.82	1.82	5.20%	22,119
Feb 5, 2026	1.84	1.90	1.70	1.73	1.73	-8.95%	4,795
Feb 4, 2026	1.90	1.91	1.82	1.90	1.90	-4.52%	11,321
Feb 3, 2026	2.03	2.11	1.91	1.99	1.99	-1.97%	3,848
Feb 2, 2026	2.01	2.05	1.96	2.03	2.03	-0.98%	6,776
Jan 30, 2026	1.96	2.06	1.83	2.05	2.05	5.40%	20,375
Jan 29, 2026	2.00	2.03	1.95	1.95	1.95	-6.94%	7,714
Jan 28, 2026	2.11	2.20	1.98	2.09	2.09	-7.11%	6,306
Jan 27, 2026	2.25	2.36	2.02	2.25	2.25	-1.96%	11,287
Jan 26, 2026	2.31	2.39	2.04	2.30	2.30	-0.22%	5,814
Jan 23, 2026	2.26	2.40	2.20	2.30	2.30	6.98%	17,467
Jan 22, 2026	1.95	2.15	1.92	2.15	2.15	4.88%	26,133
Jan 21, 2026	1.79	2.18	1.75	2.05	2.05	0.99%	223,301
Jan 20, 2026	2.04	2.26	1.78	2.03	2.03	-19.44%	58,680
Jan 16, 2026	2.61	2.81	2.52	2.52	2.52	-5.97%	571,152
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%	3,791
Jan 12, 2026	2.79	2.92	2.65	2.82	2.82	-1.40%	80,902
Jan 9, 2026	3.15	3.15	2.86	2.86	2.86	-9.49%	7,773
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%	31,825
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	-	1,916
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%	117,285
Dec 24, 2025	2.52	2.96	2.49	2.90	2.90	14.85%	81,043
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%	13,989
Dec 19, 2025	2.74	2.88	2.39	2.39	2.39	-15.10%	32,763
Dec 18, 2025	2.65	2.89	2.65	2.82	2.82	12.15%	12,708