AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
5.77
-0.41 (-6.56%)
At close: Sep 16, 2025, 4:00 PM EDT
5.75
-0.01 (-0.26%)
After-hours: Sep 16, 2025, 7:37 PM EDT
AIFU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.16 | 6.22 | 5.65 | 5.65 | - | -8.43% | 13,244 |
| Sep 15, 2025 | 6.54 | 6.54 | 6.17 | 6.17 | 6.17 | -0.16% | 9,941 |
| Sep 12, 2025 | 6.41 | 6.56 | 6.10 | 6.18 | 6.18 | -3.74% | 27,905 |
| Sep 11, 2025 | 6.05 | 6.48 | 6.05 | 6.42 | 6.42 | 2.95% | 6,497 |
| Sep 10, 2025 | 5.95 | 6.29 | 5.76 | 6.24 | 6.24 | 1.07% | 21,841 |
| Sep 9, 2025 | 6.40 | 6.70 | 5.96 | 6.17 | 6.17 | -4.64% | 19,265 |
| Sep 8, 2025 | 6.33 | 6.98 | 6.33 | 6.47 | 6.47 | 4.35% | 20,475 |
| Sep 5, 2025 | 5.83 | 6.37 | 5.62 | 6.20 | 6.20 | 5.26% | 13,770 |
| Sep 4, 2025 | 5.25 | 5.91 | 5.25 | 5.89 | 5.89 | 13.05% | 26,494 |
| Sep 3, 2025 | 5.18 | 5.21 | 5.04 | 5.21 | 5.21 | 2.74% | 6,185 |
| Sep 2, 2025 | 4.97 | 5.14 | 4.93 | 5.07 | 5.07 | 0.42% | 13,139 |
| Aug 29, 2025 | 4.94 | 5.09 | 4.91 | 5.05 | 5.05 | 4.12% | 9,762 |
| Aug 28, 2025 | 4.46 | 4.91 | 4.46 | 4.85 | 4.85 | 8.74% | 16,554 |
| Aug 27, 2025 | 4.73 | 4.79 | 4.36 | 4.46 | 4.46 | -6.89% | 52,137 |
| Aug 26, 2025 | 4.88 | 5.09 | 4.70 | 4.79 | 4.79 | 0.63% | 20,000 |
| Aug 25, 2025 | 5.60 | 5.60 | 4.76 | 4.76 | 4.76 | -15.00% | 38,819 |
| Aug 22, 2025 | 5.20 | 5.66 | 5.16 | 5.60 | 5.60 | 8.74% | 43,073 |
| Aug 21, 2025 | 5.01 | 5.59 | 4.72 | 5.15 | 5.15 | 3.62% | 13,469 |
| Aug 20, 2025 | 4.72 | 4.97 | 4.72 | 4.97 | 4.97 | 3.54% | 10,682 |
| Aug 19, 2025 | 4.95 | 5.20 | 4.76 | 4.80 | 4.80 | -2.04% | 20,956 |
| Aug 18, 2025 | 4.84 | 5.27 | 4.65 | 4.90 | 4.90 | -2.78% | 40,992 |
| Aug 15, 2025 | 5.88 | 5.96 | 4.72 | 5.04 | 5.04 | -7.86% | 35,275 |
| Aug 14, 2025 | 5.71 | 5.88 | 5.46 | 5.47 | 5.47 | -6.01% | 24,001 |
| Aug 13, 2025 | 5.93 | 6.15 | 5.30 | 5.82 | 5.82 | -5.37% | 50,094 |
| Aug 12, 2025 | 6.43 | 6.45 | 6.01 | 6.15 | 6.15 | 3.02% | 19,671 |
| Aug 11, 2025 | 7.27 | 7.45 | 5.79 | 5.97 | 5.97 | -17.66% | 48,859 |
| Aug 8, 2025 | 7.20 | 7.68 | 6.97 | 7.25 | 7.25 | -1.89% | 2,651 |
| Aug 7, 2025 | 7.29 | 7.48 | 7.01 | 7.39 | 7.39 | -1.47% | 8,412 |
| Aug 6, 2025 | 6.82 | 7.50 | 6.82 | 7.50 | 7.50 | 9.41% | 18,836 |
| Aug 5, 2025 | 7.01 | 7.52 | 6.72 | 6.86 | 6.86 | -2.35% | 13,320 |
| Aug 4, 2025 | 7.01 | 7.85 | 7.01 | 7.02 | 7.02 | 0.14% | 13,883 |
| Aug 1, 2025 | 7.65 | 8.42 | 6.71 | 7.01 | 7.01 | -6.66% | 37,229 |
| Jul 31, 2025 | 7.46 | 8.17 | 7.26 | 7.51 | 7.51 | -0.27% | 19,128 |
| Jul 30, 2025 | 8.05 | 8.43 | 7.53 | 7.53 | 7.53 | -4.80% | 30,423 |
| Jul 29, 2025 | 8.00 | 8.50 | 7.90 | 7.91 | 7.91 | -0.88% | 22,028 |
| Jul 28, 2025 | 8.02 | 9.10 | 7.94 | 7.98 | 7.98 | -2.33% | 67,890 |
| Jul 25, 2025 | 9.20 | 9.38 | 8.01 | 8.17 | 8.17 | -11.20% | 82,715 |
| Jul 24, 2025 | 7.62 | 9.40 | 7.12 | 9.20 | 9.20 | 19.79% | 73,305 |
| Jul 23, 2025 | 7.30 | 7.88 | 7.30 | 7.68 | 7.68 | 10.50% | 276,963 |
| Jul 22, 2025 | 6.69 | 7.40 | 6.69 | 6.95 | 6.95 | 2.51% | 35,877 |
| Jul 21, 2025 | 7.46 | 7.46 | 6.62 | 6.78 | 6.78 | -4.51% | 41,832 |
| Jul 18, 2025 | 7.23 | 7.50 | 7.05 | 7.10 | 7.10 | -4.31% | 26,981 |
| Jul 17, 2025 | 7.48 | 7.77 | 7.00 | 7.42 | 7.42 | 0.27% | 71,951 |
| Jul 16, 2025 | 7.11 | 7.54 | 6.86 | 7.40 | 7.40 | 5.71% | 103,725 |
| Jul 15, 2025 | 5.99 | 7.20 | 5.99 | 7.00 | 7.00 | 16.47% | 168,509 |
| Jul 14, 2025 | 5.83 | 6.20 | 5.70 | 6.01 | 6.01 | 2.12% | 31,252 |
| Jul 11, 2025 | 6.01 | 6.25 | 5.89 | 5.89 | 5.89 | -2.08% | 24,297 |
| 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 |