AIFU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	30.20	33.80	30.20	31.60	31.60	4.64%	250
May 7, 2026	31.60	34.00	30.20	30.20	30.20	-5.63%	915
May 6, 2026	27.00	36.60	27.00	32.00	32.00	22.14%	1,151
May 5, 2026	26.00	27.90	26.00	26.20	26.20	-4.38%	269
May 4, 2026	27.40	27.40	25.00	27.40	27.40	-2.14%	372
May 1, 2026	28.10	28.10	27.20	28.00	28.00	2.94%	340
Apr 30, 2026	24.60	27.20	24.40	27.20	27.20	1.49%	276
Apr 29, 2026	26.80	27.60	26.60	26.80	26.80	-2.19%	244
Apr 28, 2026	24.40	27.40	23.20	27.40	27.40	7.87%	354
Apr 27, 2026	28.00	30.00	25.40	25.40	25.40	-9.29%	2,044
Apr 24, 2026	27.80	29.20	26.80	28.00	28.00	1.45%	257
Apr 23, 2026	28.40	29.20	26.00	27.60	27.60	-1.43%	193
Apr 22, 2026	26.60	29.20	26.40	28.00	28.00	-1.41%	306