AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
1.400
+0.040 (2.94%)
At close: May 1, 2026, 4:00 PM EDT
1.380
-0.020 (-1.43%)
After-hours: May 1, 2026, 4:04 PM EDT
AIFU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 6,812 |
| Apr 30, 2026 | 1.23 | 1.36 | 1.22 | 1.36 | 1.36 | 1.49% | 5,525 |
| Apr 29, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 4,898 |
| Apr 28, 2026 | 1.22 | 1.37 | 1.16 | 1.37 | 1.37 | 7.87% | 7,099 |
| Apr 27, 2026 | 1.40 | 1.50 | 1.27 | 1.27 | 1.27 | -9.29% | 40,799 |
| Apr 24, 2026 | 1.39 | 1.46 | 1.34 | 1.40 | 1.40 | 1.45% | 5,143 |
| Apr 23, 2026 | 1.42 | 1.46 | 1.30 | 1.38 | 1.38 | -1.43% | 3,869 |
| Apr 22, 2026 | 1.33 | 1.46 | 1.32 | 1.40 | 1.40 | -1.41% | 6,129 |
| Apr 21, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 6,643 |
| Apr 20, 2026 | 1.32 | 1.46 | 1.28 | 1.45 | 1.45 | 8.21% | 8,404 |
| Apr 17, 2026 | 1.46 | 1.46 | 1.28 | 1.34 | 1.34 | -8.22% | 15,922 |
| Apr 16, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.10% | 3,718 |
| Apr 15, 2026 | 1.31 | 1.49 | 1.30 | 1.43 | 1.43 | 4.38% | 9,750 |
| Apr 14, 2026 | 1.37 | 1.39 | 1.10 | 1.37 | 1.37 | 3.01% | 4,771 |
| Apr 13, 2026 | 1.23 | 1.39 | 1.10 | 1.33 | 1.33 | 8.13% | 10,735 |
| Apr 10, 2026 | 1.22 | 1.24 | 1.00 | 1.23 | 1.23 | 8.08% | 30,910 |
| Apr 9, 2026 | 1.28 | 1.29 | 1.01 | 1.14 | 1.14 | -12.06% | 13,896 |
| Apr 8, 2026 | 1.55 | 1.55 | 1.23 | 1.29 | 1.29 | -8.10% | 37,163 |
| Apr 7, 2026 | 1.49 | 1.59 | 1.41 | 1.41 | 1.41 | -2.22% | 10,392 |
| Apr 6, 2026 | 1.37 | 1.59 | 1.37 | 1.44 | 1.44 | -2.17% | 2,699 |
| Apr 2, 2026 | 1.40 | 1.56 | 1.40 | 1.47 | 1.47 | 6.67% | 2,015 |
| Apr 1, 2026 | 1.42 | 1.47 | 1.32 | 1.38 | 1.38 | 4.55% | 5,406 |
| Mar 31, 2026 | 1.41 | 1.43 | 1.32 | 1.32 | 1.32 | -8.33% | 3,940 |
| Mar 30, 2026 | 1.42 | 1.44 | 1.33 | 1.44 | 1.44 | 1.41% | 3,141 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | 4.41% | 6,719 |
| Mar 26, 2026 | 1.52 | 1.59 | 1.36 | 1.36 | 1.36 | -17.58% | 20,791 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.60 | 1.65 | 1.65 | -8.33% | 2,290 |
| Mar 24, 2026 | 1.59 | 1.80 | 1.59 | 1.80 | 1.80 | 11.11% | 10,121 |
| Mar 23, 2026 | 1.65 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 7,752 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.67 | 1.69 | 1.69 | -6.11% | 2,696 |
| Mar 19, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | 2,288 |
| Mar 18, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -1.63% | 4,853 |
| Mar 17, 2026 | 1.86 | 1.97 | 1.83 | 1.84 | 1.84 | -1.02% | 9,331 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.82 | 1.86 | 1.86 | -6.49% | 7,868 |
| Mar 13, 2026 | 1.64 | 2.00 | 1.64 | 1.99 | 1.99 | 0.91% | 3,937 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.62 | 1.97 | 1.97 | 3.14% | 10,333 |
| Mar 11, 2026 | 1.97 | 1.99 | 1.90 | 1.91 | 1.91 | 2.14% | 2,501 |
| Mar 10, 2026 | 2.01 | 2.01 | 1.87 | 1.87 | 1.87 | 3.89% | 8,028 |
| Mar 9, 2026 | 1.90 | 1.91 | 1.80 | 1.80 | 1.80 | -5.26% | 2,296 |
| Mar 6, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 0.05% | 5,530 |
| Mar 5, 2026 | 1.92 | 2.00 | 1.89 | 1.90 | 1.90 | -1.09% | 6,082 |
| Mar 4, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.05% | 7,765 |
| 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 |