AIFU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.11	2.20	2.11	2.17	2.17	-3.98%	3,910
May 21, 2026	2.29	2.35	2.26	2.26	2.26	2.73%	5,457
May 20, 2026	2.23	2.37	2.15	2.20	2.20	1.85%	7,245
May 19, 2026	2.22	2.28	2.11	2.16	2.16	-5.26%	5,776
May 18, 2026	2.28	2.60	2.24	2.28	2.28	-1.30%	31,533
May 15, 2026	1.69	2.50	1.69	2.31	2.31	29.05%	102,533
May 14, 2026	1.67	1.88	1.65	1.79	1.79	7.19%	20,227
May 13, 2026	1.59	1.70	1.59	1.67	1.67	1.83%	3,799
May 12, 2026	1.53	1.70	1.53	1.64	1.64	7.19%	6,962
May 11, 2026	1.58	1.65	1.53	1.53	1.53	-3.16%	9,996
May 8, 2026	1.51	1.69	1.51	1.58	1.58	4.64%	5,009
May 7, 2026	1.58	1.70	1.51	1.51	1.51	-5.63%	18,300
May 6, 2026	1.35	1.83	1.35	1.60	1.60	22.14%	23,026
May 5, 2026	1.30	1.40	1.30	1.31	1.31	-4.38%	5,391
May 4, 2026	1.37	1.37	1.25	1.37	1.37	-2.14%	7,441
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%	40,899
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%	15,987
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%	13,897
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%	10,428
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	-8.31%	3,940
Mar 30, 2026	1.42	1.44	1.33	1.44	1.44	1.38%	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	-6.48%	7,868
Mar 13, 2026	1.64	2.00	1.64	1.99	1.99	0.90%	3,937