AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
5.89
-0.13 (-2.08%)
At close: Jul 11, 2025, 4:00 PM
5.72
-0.17 (-2.80%)
After-hours: Jul 11, 2025, 4:50 PM EDT
AIFU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |