AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
21.49
+0.14 (0.66%)
Aug 31, 2026, 4:00 PM EDT - Market closed
AIFU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 21.11 | 22.16 | 20.49 | 21.49 | 21.49 | 0.66% | 27,164 |
| Aug 28, 2026 | 21.41 | 22.68 | 20.87 | 21.35 | 21.35 | -3.31% | 6,119 |
| Aug 27, 2026 | 23.00 | 23.93 | 21.51 | 22.08 | 22.08 | -5.28% | 9,841 |
| Aug 26, 2026 | 23.01 | 25.00 | 21.89 | 23.31 | 23.31 | -6.01% | 22,740 |
| Aug 25, 2026 | 20.75 | 26.80 | 19.35 | 24.80 | 24.80 | 11.71% | 92,247 |
| Aug 24, 2026 | 16.98 | 27.54 | 16.98 | 22.20 | 22.20 | 20.00% | 113,904 |
| Aug 21, 2026 | 15.60 | 20.26 | 14.34 | 18.50 | 18.50 | 23.33% | 47,806 |
| Aug 20, 2026 | 11.44 | 15.50 | 11.44 | 15.00 | 15.00 | 20.00% | 17,651 |
| Aug 19, 2026 | 14.26 | 14.26 | 11.30 | 12.50 | 12.50 | -9.09% | 14,056 |
| Aug 18, 2026 | 17.49 | 19.87 | 13.75 | 13.75 | 13.75 | -20.29% | 31,051 |
| Aug 17, 2026 | 34.00 | 34.64 | 14.50 | 17.25 | 17.25 | -52.48% | 164,007 |
| Aug 14, 2026 | 34.00 | 37.29 | 34.00 | 36.30 | 36.30 | -1.36% | 4,606 |
| Aug 13, 2026 | 37.30 | 37.30 | 35.40 | 36.80 | 36.80 | 0.14% | 4,124 |
| Aug 12, 2026 | 36.80 | 37.20 | 36.25 | 36.75 | 36.75 | -0.68% | 1,426 |
| Aug 11, 2026 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -0.27% | 2,888 |
| Aug 10, 2026 | 37.00 | 38.00 | 36.70 | 37.10 | 37.10 | -0.67% | 7,502 |
| Aug 7, 2026 | 38.00 | 38.30 | 36.50 | 37.35 | 37.35 | 3.18% | 19,330 |
| Aug 6, 2026 | 33.90 | 36.60 | 33.90 | 36.20 | 36.20 | -0.52% | 3,456 |
| Aug 5, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -2.01% | 2,972 |
| Aug 4, 2026 | 35.90 | 38.00 | 35.90 | 37.14 | 37.14 | 3.44% | 5,730 |
| Aug 3, 2026 | 36.70 | 36.70 | 34.00 | 35.90 | 35.90 | 3.46% | 15,984 |
| Jul 31, 2026 | 35.92 | 36.45 | 33.89 | 34.70 | 34.70 | -1.42% | 11,883 |
| Jul 30, 2026 | 30.10 | 36.40 | 30.10 | 35.20 | 35.20 | 8.31% | 15,999 |
| Jul 29, 2026 | 33.00 | 35.70 | 32.25 | 32.50 | 32.50 | 1.56% | 3,617 |
| Jul 28, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -7.59% | 3,405 |
| Jul 27, 2026 | 34.40 | 36.00 | 32.00 | 34.63 | 34.63 | 1.88% | 15,344 |
| Jul 24, 2026 | 35.30 | 35.34 | 33.96 | 33.99 | 33.99 | -0.09% | 4,127 |
| Jul 23, 2026 | 34.01 | 34.02 | 34.00 | 34.02 | 34.02 | -2.80% | 1,738 |
| 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 |