AIFU Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.80	2.86	2.69	2.85	-	1.06%	8,917
Jun 11, 2026	2.52	2.84	2.48	2.82	2.82	11.90%	123,659
Jun 10, 2026	2.60	2.87	2.51	2.52	2.52	5.44%	15,653
Jun 9, 2026	2.45	2.49	2.38	2.39	2.39	-1.24%	8,564
Jun 8, 2026	2.50	2.68	2.30	2.42	2.42	-4.35%	29,699
Jun 5, 2026	2.39	3.30	2.39	2.53	2.53	7.20%	362,684
Jun 4, 2026	2.20	2.40	2.03	2.36	2.36	6.31%	15,325
Jun 3, 2026	2.40	2.42	2.12	2.22	2.22	-7.50%	31,481
Jun 2, 2026	2.15	2.40	2.15	2.40	2.40	19.66%	10,982
Jun 1, 2026	2.17	2.19	2.01	2.01	2.01	-12.03%	3,480
May 29, 2026	2.29	2.30	2.12	2.28	2.28	9.09%	5,580
May 28, 2026	2.30	2.30	2.09	2.09	2.09	-0.94%	2,338
May 27, 2026	2.16	2.16	2.11	2.11	2.11	-2.31%	2,788
May 26, 2026	2.28	2.44	2.00	2.16	2.16	-0.46%	5,913
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