AIFU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.96	9.96	9.80	9.80	9.80	8.77%	2,459
Oct 29, 2026	10.15	10.18	9.01	9.01	9.01	-13.45%	9,154
Oct 28, 2026	10.35	10.41	10.35	10.41	10.41	2.66%	2,894
Oct 27, 2026	10.93	10.93	10.07	10.14	10.14	-4.61%	4,239
Oct 26, 2026	11.16	11.69	10.60	10.63	10.63	-1.30%	23,684
Oct 23, 2026	11.40	12.20	10.70	10.77	10.77	-4.94%	25,383
Oct 22, 2026	11.26	11.56	11.12	11.33	11.33	4.14%	6,216
Oct 21, 2026	10.95	11.58	10.62	10.88	10.88	1.49%	16,302
Oct 20, 2026	11.44	11.62	10.72	10.72	10.72	-2.99%	11,736
Oct 19, 2026	11.22	11.72	11.05	11.05	11.05	-0.54%	7,308
Oct 16, 2026	11.55	12.05	11.11	11.11	11.11	-1.77%	13,267
Oct 15, 2026	11.39	11.63	10.95	11.31	11.31	0.51%	8,089
Oct 14, 2026	11.53	12.10	11.01	11.25	11.25	-5.20%	13,104
Oct 13, 2026	12.07	12.67	11.50	11.87	11.87	2.33%	18,491
Oct 12, 2026	11.82	14.95	11.50	11.60	11.60	-3.49%	102,347
Oct 9, 2026	11.43	12.41	10.94	12.02	12.02	9.17%	10,213
Oct 8, 2026	12.78	13.88	10.91	11.01	11.01	-14.32%	54,900
Oct 7, 2026	11.15	12.85	11.15	12.85	12.85	14.94%	24,475
Oct 6, 2026	10.30	11.26	10.29	11.18	11.18	8.33%	32,603
Oct 5, 2026	10.22	10.32	10.22	10.32	10.32	0.98%	2,564
Oct 2, 2026	10.92	11.25	10.20	10.22	10.22	-8.09%	9,382
Oct 1, 2026	9.81	11.28	9.81	11.12	11.12	9.99%	12,245
Sep 30, 2026	10.83	11.01	10.11	10.11	10.11	-6.65%	14,251
Sep 29, 2026	9.47	10.88	9.47	10.83	10.83	22.93%	26,347
Sep 28, 2026	12.20	13.48	8.80	8.81	8.81	-26.71%	109,406
Sep 25, 2026	9.38	12.35	9.35	12.02	12.02	32.09%	78,974
Sep 24, 2026	11.45	12.49	8.60	9.10	9.10	-10.52%	94,445
Sep 23, 2026	8.75	10.21	8.50	10.17	10.17	18.95%	18,987
Sep 22, 2026	11.28	11.76	8.17	8.55	8.55	-22.06%	92,330
Sep 21, 2026	11.43	11.52	10.38	10.97	10.97	-2.14%	77,334
Sep 18, 2026	10.79	11.25	10.33	11.21	11.21	3.89%	13,396
Sep 17, 2026	10.88	13.63	10.60	10.79	10.79	0.37%	51,280
Sep 16, 2026	9.99	10.75	9.60	10.75	10.75	12.33%	19,156
Sep 15, 2026	11.00	11.99	9.50	9.57	9.57	-9.80%	50,909
Sep 14, 2026	11.80	13.75	10.51	10.61	10.61	-1.21%	45,533
Sep 11, 2026	12.78	13.07	10.67	10.74	10.74	-13.42%	19,309
Sep 10, 2026	16.11	16.11	12.00	12.41	12.41	-19.71%	17,974
Sep 9, 2026	15.42	16.60	15.09	15.45	15.45	-3.86%	21,245
Sep 8, 2026	18.75	20.81	16.01	16.07	16.07	-14.32%	51,755
Sep 4, 2026	22.86	31.11	18.25	18.76	18.76	-19.16%	93,999
Sep 3, 2026	21.64	23.50	21.64	23.20	23.20	6.91%	65,890
Sep 2, 2026	22.51	22.51	21.02	21.70	21.70	-1.68%	23,650
Sep 1, 2026	21.00	23.50	20.80	22.07	22.07	2.70%	224,046
Aug 31, 2026	21.11	22.16	20.49	21.49	21.49	0.66%	27,165
Aug 28, 2026	21.41	22.68	20.87	21.35	21.35	-3.31%	6,126
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%	22,747
Aug 25, 2026	20.75	26.80	19.35	24.80	24.80	11.71%	92,317
Aug 24, 2026	16.98	27.54	16.98	22.20	22.20	20.00%	115,215
Aug 21, 2026	15.60	20.26	14.34	18.50	18.50	23.33%	47,973