AIFU Inc. - Class A Ordinary Share (AIFU)
2.8500
-0.0500 (-1.72%)
NASDAQ · Last Trade: Dec 27th, 6:05 AM EST
Historical Prices For AIFU Inc. - Class A Ordinary Share (AIFU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/26/2025 | 2.85 | 2.95 | 2.60 | 2.85 | 117,285 | 2.85 |
| 12/24/2025 | 2.52 | 2.96 | 2.49 | 2.90 | 81,043 | 2.90 |
| 12/23/2025 | 2.59 | 2.70 | 2.50 | 2.52 | 11,142 | 2.52 |
| 12/22/2025 | 2.48 | 2.77 | 2.48 | 2.62 | 13,948 | 2.62 |
| 12/19/2025 | 2.74 | 2.88 | 2.39 | 2.39 | 32,763 | 2.39 |
| 12/18/2025 | 2.65 | 2.89 | 2.65 | 2.81 | 12,708 | 2.81 |
| 12/17/2025 | 2.88 | 2.88 | 2.41 | 2.51 | 8,276 | 2.51 |
| 12/16/2025 | 2.98 | 3.16 | 2.89 | 2.89 | 3,833 | 2.89 |
| 12/15/2025 | 3.14 | 3.14 | 2.82 | 2.98 | 2,911 | 2.98 |
| 12/12/2025 | 3.02 | 3.14 | 3.02 | 3.14 | 3,298 | 3.14 |
| 12/11/2025 | 3.00 | 3.01 | 3.00 | 3.01 | 1,203 | 3.01 |
| 12/10/2025 | 3.07 | 3.07 | 3.05 | 3.05 | 1,954 | 3.05 |
| 12/09/2025 | 2.90 | 3.00 | 2.90 | 3.00 | 6,464 | 3.00 |
| 12/08/2025 | 2.89 | 2.90 | 2.89 | 2.90 | 1,696 | 2.90 |
| 12/05/2025 | 2.83 | 2.83 | 2.76 | 2.78 | 1,729 | 2.78 |
| 12/04/2025 | 2.88 | 2.88 | 2.76 | 2.81 | 4,261 | 2.81 |
| 12/03/2025 | 2.75 | 2.75 | 2.67 | 2.71 | 6,140 | 2.71 |
| 12/01/2025 | 2.95 | 0.00 | 2.95 | 2.66 | 394 | 2.66 |
| 11/28/2025 | 3.02 | 3.02 | 2.95 | 2.95 | 1,790 | 2.95 |
| 11/26/2025 | 2.94 | 2.97 | 2.91 | 2.91 | 1,475 | 2.91 |
| 11/25/2025 | 2.76 | 2.95 | 2.76 | 2.88 | 20,355 | 2.88 |
| 11/24/2025 | 3.11 | 3.11 | 2.68 | 2.68 | 3,940 | 2.68 |
| 11/21/2025 | 3.27 | 3.41 | 3.27 | 3.30 | 2,735 | 3.30 |
| 11/20/2025 | 3.80 | 3.80 | 3.35 | 3.68 | 10,773 | 3.68 |
| 11/19/2025 | 3.97 | 3.97 | 3.79 | 3.79 | 27,067 | 3.79 |
| 11/18/2025 | 3.83 | 4.42 | 3.83 | 4.04 | 6,972 | 4.04 |
| 11/17/2025 | 4.07 | 4.29 | 3.83 | 3.85 | 1,858 | 3.85 |
| 11/14/2025 | 3.79 | 4.01 | 3.79 | 4.01 | 1,326 | 4.01 |
| 11/13/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 333 | 4.00 |
| 11/12/2025 | 4.03 | 4.03 | 3.79 | 4.00 | 2,672 | 4.00 |
| 11/11/2025 | 4.04 | 4.04 | 4.04 | 4.04 | 417 | 4.04 |
| 11/10/2025 | 4.03 | 4.50 | 4.00 | 4.19 | 6,882 | 4.19 |
| 11/07/2025 | 4.00 | 4.00 | 3.75 | 3.88 | 7,548 | 3.88 |
| 11/06/2025 | 4.32 | 4.32 | 4.00 | 4.11 | 3,801 | 4.11 |
| 11/05/2025 | 4.30 | 4.30 | 4.29 | 4.29 | 1,208 | 4.29 |
| 11/04/2025 | 4.47 | 4.50 | 4.30 | 4.30 | 1,422 | 4.30 |
| 11/03/2025 | 4.49 | 4.49 | 4.48 | 4.48 | 1,352 | 4.48 |
| 10/31/2025 | 4.48 | 4.70 | 4.23 | 4.39 | 3,085 | 4.39 |
| 10/30/2025 | 4.73 | 4.73 | 4.22 | 4.22 | 9,676 | 4.22 |
| 10/29/2025 | 4.90 | 5.10 | 4.70 | 4.74 | 13,669 | 4.74 |
| 10/28/2025 | 5.15 | 5.40 | 5.15 | 5.20 | 5,376 | 5.20 |
| 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 |