AIFU Inc. (AIFU)
NASDAQ: AIFU · Real-Time Price · USD
10.83
-0.38 (-3.39%)
Sep 21, 2026, 10:48 AM EDT - Market open
AIFU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.79 | 11.25 | 10.33 | 11.21 | 11.21 | 3.89% | 13,395 |
| Sep 17, 2026 | 10.88 | 13.63 | 10.60 | 10.79 | 10.79 | 0.37% | 51,223 |
| Sep 16, 2026 | 9.99 | 10.75 | 9.60 | 10.75 | 10.75 | 12.33% | 19,124 |
| 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 |
| Aug 20, 2026 | 11.44 | 15.50 | 11.44 | 15.00 | 15.00 | 20.00% | 17,897 |
| Aug 19, 2026 | 14.26 | 14.26 | 11.30 | 12.50 | 12.50 | -9.09% | 14,091 |
| Aug 18, 2026 | 17.49 | 19.87 | 13.75 | 13.75 | 13.75 | -20.29% | 31,292 |
| Aug 17, 2026 | 34.00 | 34.64 | 14.50 | 17.25 | 17.25 | -52.48% | 165,742 |
| 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% | 2,889 |
| 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% | 19,331 |
| 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% | 16,001 |
| 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% | 3,406 |
| 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% | 1,739 |
| Jul 22, 2026 | 35.20 | 36.00 | 33.32 | 35.00 | 35.00 | 5.49% | 9,141 |
| 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% | 3,628 |
| 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 |