AIFU Inc. (AIFU)
NASDAQ: AIFU
· Real-Time Price · USD
6.20
0.31 (5.26%)
At close: Sep 05, 2025, 3:59 PM
5.71
-7.90%
After-hours: Sep 05, 2025, 06:41 PM EDT
AIFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.83 | 6.37 | 5.62 | 6.20 | 6.20 | 5.26% | 13,763 |
| Sep 4, 2025 | 5.25 | 5.91 | 5.25 | 5.89 | 5.89 | 13.05% | 26,500 |
| Sep 3, 2025 | 5.18 | 5.21 | 5.04 | 5.21 | 5.21 | 2.76% | 6,200 |
| Sep 2, 2025 | 4.97 | 5.14 | 4.93 | 5.07 | 5.07 | 0.40% | 13,139 |
| Aug 29, 2025 | 4.94 | 5.09 | 4.91 | 5.05 | 5.05 | 4.12% | 9,800 |
| Aug 28, 2025 | 4.46 | 4.91 | 4.46 | 4.85 | 4.85 | 8.74% | 16,554 |
| Aug 27, 2025 | 4.73 | 4.79 | 4.36 | 4.46 | 4.46 | -6.89% | 52,137 |
| Aug 26, 2025 | 4.88 | 5.09 | 4.70 | 4.79 | 4.79 | 0.63% | 20,000 |
| Aug 25, 2025 | 5.60 | 5.60 | 4.76 | 4.76 | 4.76 | -15.00% | 38,819 |
| Aug 22, 2025 | 5.20 | 5.66 | 5.16 | 5.60 | 5.60 | 8.74% | 43,073 |
| Aug 21, 2025 | 5.01 | 5.59 | 4.72 | 5.15 | 5.15 | 3.62% | 13,500 |
| Aug 20, 2025 | 4.72 | 4.97 | 4.72 | 4.97 | 4.97 | 3.54% | 10,700 |
| Aug 19, 2025 | 4.95 | 5.20 | 4.76 | 4.80 | 4.80 | -2.04% | 21,000 |
| Aug 18, 2025 | 4.84 | 5.27 | 4.65 | 4.90 | 4.90 | -2.78% | 41,000 |
| Aug 15, 2025 | 5.88 | 5.96 | 4.72 | 5.04 | 5.04 | -7.86% | 35,300 |
| Aug 14, 2025 | 5.71 | 5.88 | 5.46 | 5.47 | 5.47 | -6.01% | 24,001 |
| Aug 13, 2025 | 5.93 | 6.15 | 5.30 | 5.82 | 5.82 | -5.37% | 50,100 |
| Aug 12, 2025 | 6.43 | 6.45 | 6.01 | 6.15 | 6.15 | 3.02% | 19,700 |
| Aug 11, 2025 | 7.27 | 7.45 | 5.79 | 5.97 | 5.97 | -17.66% | 48,900 |
| Aug 8, 2025 | 7.20 | 7.68 | 6.97 | 7.25 | 7.25 | -1.89% | 2,700 |