5 DAY PERFORMANCE
+29.29%
1 MONTH PERFORMANCE
+25.69%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-55.96%
YEAR-TO-DATE PERFORMANCE
-32.46%
1 YEAR PERFORMANCE
-59.78%
AIFU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.49 | $1.69 (13.49%) | $1.69 | $1.35 | 12.54 K | $147.22 M |
| 05/05/2026 | $1.30 | $1.31 (0.77%) | $1.40 | $1.30 | 5.40 K | $139.75 M |
| 05/04/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.25 | 7.44 K | $146.15 M |
| 05/01/2026 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.36 | 6.81 K | $149.35 M |
| 04/30/2026 | $1.23 | $1.36 (10.57%) | $1.36 | $1.22 | 5.53 K | $145.08 M |
| 04/29/2026 | $1.34 | $1.34 (0%) | $1.38 | $1.33 | 4.90 K | $142.95 M |
| 04/28/2026 | $1.22 | $1.37 (12.3%) | $1.37 | $1.16 | 7.10 K | $146.15 M |
| 04/27/2026 | $1.40 | $1.27 (-9.29%) | $1.50 | $1.27 | 40.90 K | $135.48 M |
| 04/24/2026 | $1.39 | $1.40 (0.72%) | $1.46 | $1.34 | 5.14 K | $149.35 M |
| 04/23/2026 | $1.42 | $1.38 (-2.82%) | $1.46 | $1.30 | 3.90 K | $147.22 M |
| 04/22/2026 | $1.33 | $1.40 (5.26%) | $1.46 | $1.32 | 6.13 K | $149.35 M |
| 04/21/2026 | $1.45 | $1.42 (-2.07%) | $1.46 | $1.40 | 6.89 K | $151.49 M |
| 04/20/2026 | $1.32 | $1.45 (9.85%) | $1.46 | $1.28 | 8.40 K | $154.69 M |
| 04/17/2026 | $1.46 | $1.34 (-8.22%) | $1.46 | $1.28 | 16.00 K | $142.95 M |
| 04/16/2026 | $1.40 | $1.46 (4.29%) | $1.46 | $1.40 | 3.72 K | $155.75 M |
| 04/15/2026 | $1.31 | $1.43 (9.16%) | $1.49 | $1.30 | 9.80 K | $152.55 M |
| 04/14/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.10 | 4.80 K | $146.15 M |
| 04/13/2026 | $1.23 | $1.33 (8.13%) | $1.39 | $1.10 | 10.74 K | $141.88 M |
| 04/10/2026 | $1.22 | $1.23 (0.82%) | $1.24 | $1.00 | 30.91 K | $131.22 M |
| 04/09/2026 | $1.28 | $1.14 (-10.94%) | $1.29 | $1.01 | 14.02 K | $121.62 M |
| 04/08/2026 | $1.55 | $1.29 (-16.77%) | $1.55 | $1.23 | 37.33 K | $137.62 M |
| 04/07/2026 | $1.49 | $1.41 (-5.37%) | $1.59 | $1.41 | 10.46 K | $150.42 M |
| 04/06/2026 | $1.37 | $1.44 (5.11%) | $1.59 | $1.37 | 2.70 K | $153.62 M |
| 04/02/2026 | $1.40 | $1.47 (5%) | $1.56 | $1.40 | 2.21 K | $156.82 M |
| 04/01/2026 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.32 | 5.41 K | $147.22 M |
| 03/31/2026 | $1.41 | $1.32 (-6.38%) | $1.43 | $1.32 | 4.20 K | $140.82 M |
| 03/30/2026 | $1.42 | $1.44 (1.41%) | $1.44 | $1.33 | 3.14 K | $153.62 M |
| 03/27/2026 | $1.43 | $1.42 (-0.7%) | $1.43 | $1.36 | 6.72 K | $151.49 M |
| 03/26/2026 | $1.52 | $1.36 (-10.53%) | $1.59 | $1.36 | 20.80 K | $145.08 M |
| 03/25/2026 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.60 | 2.30 K | $176.02 M |
| 03/24/2026 | $1.59 | $1.80 (13.21%) | $1.80 | $1.59 | 10.12 K | $192.02 M |
| 03/23/2026 | $1.65 | $1.62 (-1.82%) | $1.69 | $1.62 | 7.75 K | $172.82 M |
| 03/20/2026 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.67 | 2.70 K | $180.29 M |
| 03/19/2026 | $1.80 | $1.80 (0%) | $1.83 | $1.80 | 2.30 K | $192.02 M |
| 03/18/2026 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.80 | 4.90 K | $193.09 M |
| 03/17/2026 | $1.86 | $1.84 (-1.08%) | $1.97 | $1.83 | 9.33 K | $196.29 M |
| 03/16/2026 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.82 | 7.90 K | $198.42 M |
| 03/13/2026 | $1.64 | $1.99 (21.34%) | $2.00 | $1.64 | 3.94 K | $212.29 M |
| 03/12/2026 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.62 | 10.47 K | $210.16 M |
| 03/11/2026 | $1.97 | $1.91 (-3.05%) | $1.99 | $1.90 | 2.58 K | $203.76 M |
| 03/10/2026 | $2.01 | $1.87 (-6.97%) | $2.01 | $1.87 | 8.03 K | $199.49 M |
| 03/09/2026 | $1.90 | $1.80 (-5.26%) | $1.91 | $1.80 | 2.30 K | $192.02 M |
| 03/06/2026 | $1.88 | $1.90 (1.06%) | $1.90 | $1.88 | 5.53 K | $202.69 M |
| 03/05/2026 | $1.92 | $1.90 (-1.04%) | $2.00 | $1.89 | 6.10 K | $202.69 M |
| 03/04/2026 | $1.88 | $1.92 (2.13%) | $1.93 | $1.88 | 7.80 K | $204.83 M |
| 03/03/2026 | $1.81 | $1.90 (4.97%) | $1.90 | $1.81 | 30.15 K | $202.69 M |
| 03/02/2026 | $1.93 | $1.99 (3.11%) | $2.10 | $1.77 | 26.32 K | $212.29 M |
| 02/27/2026 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.91 | 801 | $205.89 M |
| 02/26/2026 | $1.89 | $2.01 (6.35%) | $2.01 | $1.89 | 1.48 K | $214.43 M |
| 02/25/2026 | $1.86 | $1.97 (5.91%) | $1.98 | $1.79 | 8.60 K | $210.16 M |
| 02/24/2026 | $1.78 | $1.80 (1.12%) | $1.80 | $1.78 | 620 | $192.02 M |
| 02/23/2026 | $1.80 | $1.77 (-1.67%) | $1.80 | $1.76 | 741 | $188.82 M |
| 02/20/2026 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.78 | 1.74 K | $189.89 M |
| 02/19/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 900 | $4.53 M |
| 02/18/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 433 | $4.56 M |
| 02/17/2026 | $1.71 | $1.83 (7.02%) | $1.83 | $1.64 | 2.20 K | $4.88 M |
| 02/13/2026 | $1.66 | $1.73 (4.22%) | $1.74 | $1.62 | 7.43 K | $4.61 M |
| 02/12/2026 | $1.79 | $1.68 (-6.15%) | $1.79 | $1.68 | 1.01 K | $4.48 M |
| 02/11/2026 | $1.77 | $1.79 (1.13%) | $1.81 | $1.62 | 4.44 K | $4.77 M |
| 02/10/2026 | $1.76 | $1.74 (-1.14%) | $1.77 | $1.72 | 2.50 K | $4.64 M |
| 02/09/2026 | $1.72 | $1.73 (0.58%) | $1.84 | $1.72 | 5.00 K | $4.61 M |
| 02/06/2026 | $1.74 | $1.82 (4.6%) | $1.89 | $1.73 | 22.12 K | $4.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
