5 DAY PERFORMANCE
-81.53%
1 MONTH PERFORMANCE
-82.46%
3 MONTH PERFORMANCE
-95.03%
6 MONTH PERFORMANCE
-93.09%
YEAR-TO-DATE PERFORMANCE
-96.62%
1 YEAR PERFORMANCE
-97.89%
AIFU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.10 | $8.57 (-5.82%) | $9.10 | $8.57 | 4.15 K | $43.42 M |
| 11/04/2026 | $9.59 | $9.25 (-3.55%) | $9.99 | $9.25 | 5.60 K | $46.86 M |
| 11/03/2026 | $9.91 | $9.40 (-5.15%) | $10.40 | $9.40 | 8.13 K | $47.62 M |
| 11/02/2026 | $10.45 | $9.68 (-7.37%) | $10.45 | $9.68 | 5.90 K | $49.04 M |
| 10/30/2026 | $9.96 | $9.80 (-1.61%) | $9.96 | $9.80 | 2.50 K | $49.65 M |
| 10/29/2026 | $10.15 | $9.01 (-11.23%) | $10.18 | $9.01 | 9.20 K | $45.65 M |
| 10/28/2026 | $10.35 | $10.41 (0.58%) | $10.41 | $10.35 | 2.90 K | $52.74 M |
| 10/27/2026 | $10.93 | $10.14 (-7.23%) | $10.93 | $10.07 | 4.24 K | $51.37 M |
| 10/26/2026 | $11.16 | $10.63 (-4.75%) | $11.69 | $10.60 | 23.70 K | $53.86 M |
| 10/23/2026 | $11.40 | $10.77 (-5.53%) | $12.20 | $10.70 | 25.40 K | $54.57 M |
| 10/22/2026 | $11.26 | $11.33 (0.62%) | $11.56 | $11.12 | 6.22 K | $57.40 M |
| 10/21/2026 | $10.95 | $10.88 (-0.64%) | $11.58 | $10.62 | 16.30 K | $58.03 M |
| 10/20/2026 | $11.44 | $10.72 (-6.29%) | $11.62 | $10.72 | 11.74 K | $57.17 M |
| 10/19/2026 | $11.22 | $11.05 (-1.52%) | $11.72 | $11.05 | 7.31 K | $58.93 M |
| 10/16/2026 | $11.55 | $11.11 (-3.81%) | $12.05 | $11.11 | 13.27 K | $59.25 M |
| 10/15/2026 | $11.39 | $11.31 (-0.7%) | $11.63 | $10.95 | 8.10 K | $60.32 M |
| 10/14/2026 | $11.53 | $11.25 (-2.43%) | $12.10 | $11.01 | 13.10 K | $60.00 M |
| 10/13/2026 | $12.07 | $11.87 (-1.66%) | $12.67 | $11.50 | 18.50 K | $63.31 M |
| 10/12/2026 | $11.82 | $11.60 (-1.86%) | $14.95 | $11.50 | 102.35 K | $61.87 M |
| 10/09/2026 | $11.43 | $12.02 (5.16%) | $12.41 | $10.94 | 10.21 K | $64.11 M |
| 10/08/2026 | $12.78 | $11.01 (-13.85%) | $13.88 | $10.91 | 55.13 K | $58.72 M |
| 10/07/2026 | $11.15 | $12.85 (15.25%) | $12.85 | $11.15 | 24.48 K | $68.54 M |
| 10/06/2026 | $10.30 | $11.18 (8.54%) | $11.26 | $10.29 | 32.60 K | $59.63 M |
| 10/05/2026 | $10.22 | $10.32 (0.98%) | $10.32 | $10.22 | 2.60 K | $55.04 M |
| 10/02/2026 | $10.92 | $10.22 (-6.41%) | $11.25 | $10.20 | 9.40 K | $54.51 M |
| 10/01/2026 | $9.81 | $11.12 (13.35%) | $11.28 | $9.81 | 12.25 K | $59.31 M |
| 09/30/2026 | $10.83 | $10.11 (-6.65%) | $11.01 | $10.11 | 14.25 K | $53.92 M |
| 09/29/2026 | $9.47 | $10.83 (14.36%) | $10.88 | $9.47 | 26.35 K | $57.76 M |
| 09/28/2026 | $12.20 | $8.81 (-27.79%) | $13.48 | $8.80 | 109.41 K | $46.99 M |
| 09/25/2026 | $9.38 | $12.02 (28.14%) | $12.35 | $9.35 | 78.97 K | $64.11 M |
| 09/24/2026 | $11.45 | $9.10 (-20.52%) | $12.49 | $8.60 | 94.45 K | $48.53 M |
| 09/23/2026 | $8.75 | $10.17 (16.23%) | $10.21 | $8.50 | 18.99 K | $54.24 M |
| 09/22/2026 | $11.28 | $8.55 (-24.2%) | $11.76 | $8.17 | 92.33 K | $45.60 M |
| 09/21/2026 | $11.43 | $10.97 (-4.02%) | $11.52 | $10.38 | 77.33 K | $58.51 M |
| 09/18/2026 | $10.79 | $11.21 (3.89%) | $11.25 | $10.33 | 13.40 K | $59.79 M |
| 09/17/2026 | $10.88 | $10.79 (-0.83%) | $13.63 | $10.60 | 51.30 K | $57.55 M |
| 09/16/2026 | $9.99 | $10.75 (7.61%) | $10.75 | $9.60 | 19.16 K | $57.33 M |
| 09/15/2026 | $11.00 | $9.57 (-13%) | $11.99 | $9.50 | 50.91 K | $51.04 M |
| 09/14/2026 | $11.80 | $10.61 (-10.08%) | $13.75 | $10.51 | 45.53 K | $56.59 M |
| 09/11/2026 | $12.78 | $10.74 (-15.96%) | $13.07 | $10.67 | 19.31 K | $57.28 M |
| 09/10/2026 | $16.11 | $12.41 (-22.97%) | $16.11 | $12.00 | 18.00 K | $66.19 M |
| 09/09/2026 | $15.42 | $15.45 (0.19%) | $16.60 | $15.09 | 21.25 K | $82.40 M |
| 09/08/2026 | $18.75 | $16.07 (-14.29%) | $20.81 | $16.01 | 51.80 K | $85.71 M |
| 09/04/2026 | $22.86 | $18.76 (-17.94%) | $31.11 | $18.25 | 94.00 K | $100.06 M |
| 09/03/2026 | $21.64 | $23.20 (7.21%) | $23.50 | $21.64 | 65.90 K | $123.74 M |
| 09/02/2026 | $22.51 | $21.70 (-3.6%) | $22.51 | $21.02 | 23.65 K | $115.74 M |
| 09/01/2026 | $21.00 | $22.07 (5.1%) | $23.50 | $20.80 | 224.05 K | $117.71 M |
| 08/31/2026 | $21.11 | $21.49 (1.8%) | $22.16 | $20.49 | 27.20 K | $114.62 M |
| 08/28/2026 | $21.41 | $21.35 (-0.28%) | $22.68 | $20.87 | 6.13 K | $113.87 M |
| 08/27/2026 | $23.00 | $22.08 (-4%) | $23.93 | $21.51 | 9.84 K | $117.76 M |
| 08/26/2026 | $23.01 | $23.31 (1.3%) | $25.00 | $21.89 | 22.75 K | $124.32 M |
| 08/25/2026 | $20.75 | $24.80 (19.52%) | $26.80 | $19.35 | 92.32 K | $132.27 M |
| 08/24/2026 | $16.98 | $22.20 (30.74%) | $27.54 | $16.98 | 115.22 K | $118.40 M |
| 08/21/2026 | $15.60 | $18.50 (18.59%) | $20.26 | $14.34 | 47.97 K | $98.67 M |
| 08/20/2026 | $11.44 | $15.00 (31.12%) | $15.50 | $11.44 | 17.90 K | $80.00 M |
| 08/19/2026 | $14.26 | $12.50 (-12.34%) | $14.26 | $11.30 | 14.10 K | $66.67 M |
| 08/18/2026 | $17.49 | $13.75 (-21.38%) | $19.87 | $13.75 | 31.29 K | $73.34 M |
| 08/17/2026 | $34.00 | $17.25 (-49.26%) | $34.64 | $14.50 | 165.74 K | $92.00 M |
| 08/14/2026 | $34.00 | $36.30 (6.76%) | $37.29 | $34.00 | 4.61 K | $193.60 M |
| 08/13/2026 | $37.30 | $36.80 (-1.34%) | $37.30 | $35.40 | 4.12 K | $196.27 M |
| 08/12/2026 | $36.80 | $36.75 (-0.14%) | $37.20 | $36.25 | 1.43 K | $196.01 M |
| 08/11/2026 | $37.30 | $37.00 (-0.8%) | $37.30 | $37.00 | 2.90 K | $197.34 M |
| 08/10/2026 | $37.00 | $37.10 (0.27%) | $38.00 | $36.70 | 7.50 K | $197.87 M |
| 08/07/2026 | $38.00 | $37.35 (-1.71%) | $38.30 | $36.50 | 19.33 K | $199.21 M |
| 08/06/2026 | $33.90 | $36.20 (6.78%) | $36.60 | $33.90 | 3.50 K | $193.07 M |
| 08/05/2026 | $36.39 | $36.39 (0%) | $36.39 | $36.39 | 3.00 K | $194.08 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.
