AIFU Inc. - Class A Ordinary Share (AIFU)
5.0800
+0.2600 (5.39%)
NASDAQ · Last Trade: Oct 28th, 2:48 AM EDT
Historical Prices For AIFU Inc. - Class A Ordinary Share (AIFU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/27/2025 | 4.91 | 5.55 | 4.91 | 5.08 | 9,556 | 5.08 |
| 10/24/2025 | 4.85 | 5.15 | 4.79 | 4.82 | 4,795 | 4.82 |
| 10/23/2025 | 5.38 | 5.38 | 4.86 | 4.96 | 1,459 | 4.96 |
| 10/22/2025 | 4.67 | 4.92 | 4.62 | 4.85 | 5,992 | 4.85 |
| 10/21/2025 | 4.31 | 4.77 | 4.30 | 4.67 | 12,497 | 4.67 |
| 10/20/2025 | 4.16 | 4.30 | 4.04 | 4.10 | 9,739 | 4.10 |
| 10/17/2025 | 4.46 | 4.46 | 4.05 | 4.30 | 77,690 | 4.30 |
| 10/16/2025 | 4.50 | 4.50 | 4.40 | 4.40 | 1,693 | 4.40 |
| 10/15/2025 | 4.75 | 4.75 | 4.33 | 4.57 | 3,498 | 4.57 |
| 10/14/2025 | 4.49 | 4.80 | 4.22 | 4.47 | 15,339 | 4.47 |
| 10/13/2025 | 5.09 | 5.09 | 4.40 | 4.41 | 13,967 | 4.41 |
| 10/10/2025 | 5.62 | 5.62 | 5.00 | 5.00 | 9,442 | 5.00 |
| 10/09/2025 | 5.70 | 5.70 | 5.40 | 5.51 | 4,782 | 5.51 |
| 10/08/2025 | 5.37 | 5.48 | 5.19 | 5.33 | 6,748 | 5.33 |
| 10/07/2025 | 5.72 | 5.72 | 5.37 | 5.38 | 24,086 | 5.38 |
| 10/06/2025 | 5.76 | 5.76 | 5.43 | 5.60 | 11,328 | 5.60 |
| 10/03/2025 | 5.56 | 5.87 | 5.52 | 5.71 | 11,555 | 5.71 |
| 10/02/2025 | 5.36 | 5.87 | 5.36 | 5.47 | 6,216 | 5.47 |
| 10/01/2025 | 5.26 | 5.46 | 5.14 | 5.36 | 17,456 | 5.36 |
| 9/30/2025 | 5.08 | 5.28 | 5.08 | 5.23 | 12,394 | 5.23 |
| 9/29/2025 | 5.26 | 5.54 | 5.05 | 5.12 | 13,858 | 5.12 |
| 9/26/2025 | 5.85 | 5.86 | 5.21 | 5.26 | 34,997 | 5.26 |
| 9/25/2025 | 5.76 | 5.82 | 5.54 | 5.54 | 26,681 | 5.54 |
| 9/24/2025 | 5.94 | 6.23 | 5.53 | 5.68 | 36,507 | 5.68 |
| 9/23/2025 | 5.79 | 6.43 | 5.78 | 6.11 | 39,264 | 6.11 |
| 9/22/2025 | 6.09 | 6.40 | 5.51 | 5.63 | 85,814 | 5.63 |
| 9/19/2025 | 6.47 | 6.64 | 6.05 | 6.45 | 68,049 | 6.45 |
| 9/18/2025 | 5.98 | 6.60 | 5.68 | 6.60 | 80,172 | 6.60 |
| 9/17/2025 | 5.59 | 6.18 | 5.59 | 5.98 | 13,014 | 5.98 |
| 9/16/2025 | 6.16 | 6.22 | 5.65 | 5.76 | 13,350 | 5.76 |
| 9/15/2025 | 6.54 | 6.54 | 6.17 | 6.17 | 9,941 | 6.17 |
| 9/12/2025 | 6.41 | 6.56 | 6.10 | 6.18 | 27,905 | 6.18 |
| 9/11/2025 | 6.05 | 6.48 | 6.05 | 6.42 | 6,497 | 6.42 |
| 9/10/2025 | 5.95 | 6.29 | 5.76 | 6.24 | 21,841 | 6.24 |
| 9/09/2025 | 6.40 | 6.70 | 5.96 | 6.17 | 19,264 | 6.17 |
| 9/08/2025 | 6.33 | 6.98 | 6.33 | 6.47 | 20,475 | 6.47 |
| 9/05/2025 | 5.83 | 6.37 | 5.62 | 6.20 | 13,770 | 6.20 |
| 9/04/2025 | 5.25 | 5.91 | 5.25 | 5.89 | 26,494 | 5.89 |
| 9/03/2025 | 5.18 | 5.21 | 5.04 | 5.21 | 6,185 | 5.21 |
| 9/02/2025 | 4.97 | 5.13 | 4.93 | 5.07 | 13,139 | 5.07 |
| 8/29/2025 | 4.94 | 5.09 | 4.91 | 5.05 | 9,762 | 5.05 |
| 8/28/2025 | 4.46 | 4.91 | 4.46 | 4.85 | 16,544 | 4.85 |
| 8/27/2025 | 4.73 | 4.79 | 4.36 | 4.46 | 52,137 | 4.46 |
| 8/26/2025 | 4.88 | 5.09 | 4.70 | 4.79 | 20,000 | 4.79 |
| 8/25/2025 | 5.59 | 5.59 | 4.76 | 4.76 | 38,819 | 4.76 |
| 8/22/2025 | 5.20 | 5.66 | 5.16 | 5.60 | 43,073 | 5.60 |
| 8/21/2025 | 5.01 | 5.59 | 4.72 | 5.15 | 13,458 | 5.15 |
| 8/20/2025 | 4.72 | 4.97 | 4.72 | 4.97 | 10,682 | 4.97 |
| 8/19/2025 | 4.95 | 5.20 | 4.76 | 4.80 | 20,956 | 4.80 |
| 8/18/2025 | 4.84 | 5.27 | 4.65 | 4.90 | 40,992 | 4.90 |
| 8/15/2025 | 5.88 | 5.96 | 4.72 | 5.04 | 35,275 | 5.04 |
| 8/14/2025 | 5.71 | 5.88 | 5.46 | 5.47 | 24,001 | 5.47 |
| 8/13/2025 | 5.93 | 6.15 | 5.30 | 5.82 | 50,094 | 5.82 |
| 8/12/2025 | 6.43 | 6.45 | 6.01 | 6.15 | 19,671 | 6.15 |
| 8/11/2025 | 7.27 | 7.45 | 5.79 | 5.97 | 48,859 | 5.97 |
| 8/08/2025 | 7.20 | 7.68 | 6.97 | 7.25 | 2,651 | 7.25 |
| 8/07/2025 | 7.29 | 7.48 | 7.01 | 7.39 | 8,412 | 7.39 |
| 8/06/2025 | 6.82 | 7.50 | 6.82 | 7.50 | 18,821 | 7.50 |
| 8/05/2025 | 7.01 | 7.52 | 6.72 | 6.86 | 13,320 | 6.86 |
| 8/04/2025 | 7.01 | 7.85 | 7.01 | 7.02 | 13,883 | 7.02 |
| 8/01/2025 | 7.65 | 8.42 | 6.71 | 7.01 | 37,229 | 7.01 |
| 7/31/2025 | 7.46 | 8.17 | 7.26 | 7.51 | 19,128 | 7.51 |
| 7/30/2025 | 8.05 | 8.43 | 7.53 | 7.53 | 30,323 | 7.53 |
| 7/29/2025 | 8.00 | 8.50 | 7.90 | 7.91 | 22,028 | 7.91 |
| 7/28/2025 | 8.02 | 9.10 | 7.94 | 7.98 | 67,890 | 7.98 |