AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
35.00
+1.82 (5.49%)
Jul 22, 2026, 4:00 PM EDT - Market closed
AIFU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 35.20 | 36.00 | 33.32 | 35.00 | 35.00 | 5.49% | 9,140 |
| Jul 21, 2026 | 31.84 | 33.35 | 31.28 | 33.18 | 33.18 | 0.55% | 18,960 |
| Jul 20, 2026 | 33.20 | 33.20 | 32.83 | 33.00 | 33.00 | -4.40% | 3,627 |
| Jul 17, 2026 | 36.19 | 36.19 | 34.21 | 34.52 | 34.52 | -4.11% | 2,488 |
| Jul 16, 2026 | 34.88 | 36.00 | 34.88 | 36.00 | 36.00 | 1.41% | 2,720 |
| Jul 15, 2026 | 38.00 | 38.00 | 35.49 | 35.50 | 35.50 | -1.39% | 5,055 |
| Jul 14, 2026 | 35.74 | 36.47 | 34.28 | 36.00 | 36.00 | 1.55% | 12,799 |
| Jul 13, 2026 | 36.69 | 37.35 | 35.00 | 35.45 | 35.45 | -4.16% | 13,547 |
| Jul 10, 2026 | 39.05 | 39.05 | 35.88 | 36.99 | 36.99 | -3.50% | 15,103 |
| Jul 9, 2026 | 37.45 | 38.33 | 35.48 | 38.33 | 38.33 | 7.71% | 36,093 |
| Jul 8, 2026 | 37.00 | 37.61 | 34.10 | 35.59 | 35.59 | -1.15% | 13,958 |
| Jul 7, 2026 | 38.54 | 38.54 | 35.91 | 36.00 | 36.00 | -9.09% | 6,542 |
| Jul 6, 2026 | 42.50 | 42.50 | 39.60 | 39.60 | 39.60 | -6.05% | 3,934 |
| Jul 2, 2026 | 43.02 | 44.88 | 41.78 | 42.15 | 42.15 | -3.10% | 24,241 |
| Jul 1, 2026 | 44.44 | 44.44 | 43.50 | 43.50 | 43.50 | -4.40% | 1,532 |
| Jun 30, 2026 | 40.51 | 45.98 | 40.51 | 45.50 | 45.50 | 5.81% | 13,319 |
| Jun 29, 2026 | 47.93 | 49.40 | 40.01 | 43.00 | 43.00 | -7.45% | 60,635 |
| Jun 26, 2026 | 48.00 | 50.15 | 46.46 | 46.46 | 46.46 | -3.81% | 22,423 |
| Jun 25, 2026 | 46.52 | 52.48 | 46.52 | 48.30 | 48.30 | 3.18% | 94,367 |
| Jun 24, 2026 | 46.01 | 47.54 | 45.52 | 46.81 | 46.81 | 4.02% | 78,572 |
| Jun 23, 2026 | 45.50 | 45.50 | 45.00 | 45.00 | 45.00 | -0.11% | 587 |
| Jun 22, 2026 | 49.62 | 49.62 | 45.05 | 45.05 | 45.05 | -8.64% | 512 |
| Jun 18, 2026 | 46.00 | 51.70 | 42.00 | 49.31 | 49.31 | -2.61% | 11,613 |
| Jun 17, 2026 | 50.65 | 52.49 | 50.63 | 50.63 | 50.63 | -0.43% | 2,960 |
| Jun 16, 2026 | 56.55 | 60.00 | 50.00 | 50.85 | 50.85 | -5.48% | 8,225 |
| Jun 15, 2026 | 55.60 | 56.00 | 50.40 | 53.80 | 53.80 | -0.55% | 1,233 |
| Jun 12, 2026 | 56.00 | 57.20 | 53.85 | 54.10 | 54.10 | -4.08% | 491 |
| Jun 11, 2026 | 50.40 | 56.80 | 49.60 | 56.40 | 56.40 | 11.90% | 6,188 |
| Jun 10, 2026 | 52.00 | 57.40 | 50.20 | 50.40 | 50.40 | 5.44% | 782 |
| Jun 9, 2026 | 49.00 | 49.71 | 47.60 | 47.80 | 47.80 | -1.24% | 428 |
| Jun 8, 2026 | 50.00 | 53.60 | 46.00 | 48.40 | 48.40 | -4.35% | 1,500 |
| Jun 5, 2026 | 47.80 | 66.00 | 47.80 | 50.60 | 50.60 | 7.20% | 18,195 |
| Jun 4, 2026 | 44.00 | 48.00 | 40.50 | 47.20 | 47.20 | 6.31% | 772 |
| Jun 3, 2026 | 48.00 | 48.36 | 42.40 | 44.40 | 44.40 | -7.50% | 1,574 |
| Jun 2, 2026 | 43.00 | 48.00 | 43.00 | 48.00 | 48.00 | 19.66% | 549 |
| Jun 1, 2026 | 43.40 | 43.80 | 40.11 | 40.11 | 40.11 | -12.03% | 174 |
| May 29, 2026 | 45.80 | 46.00 | 42.40 | 45.60 | 45.60 | 9.09% | 279 |
| May 28, 2026 | 45.92 | 45.92 | 41.80 | 41.80 | 41.80 | -0.94% | 116 |
| May 27, 2026 | 43.20 | 43.20 | 42.20 | 42.20 | 42.20 | -2.31% | 142 |
| May 26, 2026 | 45.60 | 48.80 | 40.00 | 43.20 | 43.20 | -0.46% | 295 |
| May 22, 2026 | 42.20 | 44.00 | 42.20 | 43.40 | 43.40 | -3.98% | 195 |
| May 21, 2026 | 45.80 | 47.00 | 45.20 | 45.20 | 45.20 | 2.73% | 272 |
| May 20, 2026 | 44.60 | 47.40 | 43.07 | 44.00 | 44.00 | 1.85% | 362 |
| May 19, 2026 | 44.40 | 45.53 | 42.20 | 43.20 | 43.20 | -5.26% | 288 |
| May 18, 2026 | 45.60 | 52.00 | 44.70 | 45.60 | 45.60 | -1.30% | 1,576 |
| May 15, 2026 | 33.70 | 50.00 | 33.70 | 46.20 | 46.20 | 29.05% | 5,126 |
| May 14, 2026 | 33.40 | 37.60 | 33.00 | 35.80 | 35.80 | 7.19% | 1,011 |
| May 13, 2026 | 31.80 | 34.00 | 31.80 | 33.40 | 33.40 | 1.83% | 189 |
| May 12, 2026 | 30.60 | 34.00 | 30.60 | 32.80 | 32.80 | 7.19% | 348 |
| May 11, 2026 | 31.60 | 33.00 | 30.60 | 30.60 | 30.60 | -3.16% | 499 |