Dark

AIFU
AIFU Inc. Class A
stock NASDAQ

Market Open

Sep 22, 2026 11:50:25 AM EDT

8.59USD-21.120%(-2.30)89,878

9.44Bid 13.55Ask 4.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	11.3900	11.6100	8.5900	8.5900	-21.696%	89,878	0.000%
2026-09-21	11.4300	11.5200	10.3800	10.9700	-2.141%	77,334	-21.696%
2026-09-18	10.7900	11.2500	10.3300	11.2100	+3.892%	13,397	-23.372%
2026-09-17	10.8800	13.6300	10.6000	10.7900	+0.372%	51,280	-20.389%
2026-09-16	9.9900	10.7500	9.6000	10.7500	+12.330%	19,156	-20.093%
2026-09-15	11.0000	11.9900	9.5000	9.5700	-9.802%	50,910	-10.240%
2026-09-14	11.8000	13.7499	10.5100	10.6100	-1.210%	45,534	-19.039%
2026-09-11	12.7800	13.0650	10.6700	10.7400	-13.422%	19,309	-20.019%
2026-09-10	16.1100	16.1100	12.0001	12.4050	-19.709%	17,974	-30.754%
2026-09-09	15.4200	16.6000	15.0850	15.4500	-3.858%	21,245	-44.401%
2026-09-08	18.7500	20.8068	16.0100	16.0700	-14.316%	51,755	-46.546%
2026-09-04	22.8600	31.1100	18.2500	18.7550	-19.159%	93,999	-54.199%
2026-09-03	21.6400	23.5000	21.6400	23.2000	+6.912%	65,890	-62.974%
2026-09-02	22.5100	22.5100	21.0200	21.7000	-1.676%	23,650	-60.415%
2026-09-01	21.0000	23.5000	20.8000	22.0700	+2.699%	224,046	-61.078%
2026-08-31	21.1056	22.1600	20.4900	21.4900	+0.656%	27,166	-60.028%
2026-08-28	21.4100	22.6814	20.8681	21.3500	-3.306%	6,126	-59.766%
2026-08-27	23.0000	23.9300	21.5100	22.0800	-5.277%	9,842	-61.096%
2026-08-26	23.0100	25.0000	21.8900	23.3100	-6.008%	22,748	-63.149%
2026-08-25	20.7450	26.8000	19.3450	24.8000	+11.712%	92,318	-65.363%
2026-08-24	16.9800	27.5400	16.9800	22.2000	+20.001%	115,215	-61.306%
2026-08-21	15.6000	20.2600	14.3400	18.4999	+23.333%	47,973	-53.567%
2026-08-20	11.4400	15.5000	11.4400	15.0000	+20.000%	17,898	-42.733%
2026-08-19	14.2600	14.2600	11.3000	12.5000	-9.091%	14,091	-31.280%
2026-08-18	17.4900	19.8700	13.7500	13.7500	-20.290%	31,292	-37.527%
2026-08-17	34.0000	34.6400	14.5000	17.2500	-52.479%	165,742	-50.203%
2026-08-14	34.0000	37.2900	34.0000	36.3000	-1.359%	4,607	-76.336%
2026-08-13	37.3000	37.3000	35.4000	36.8000	+0.136%	4,124	-76.658%
2026-08-12	36.8000	37.2000	36.2500	36.7500	-0.676%	1,426	-76.626%
2026-08-11	37.3000	37.3000	37.0000	37.0000	-0.270%	2,890	-76.784%
2026-08-10	37.0000	38.0000	36.7000	37.1000	-0.669%	7,502	-76.846%
2026-08-07	38.0000	38.3000	36.5000	37.3500	+3.177%	19,332	-77.001%
2026-08-06	33.9000	36.6000	33.9000	36.2000	-0.522%	3,456	-76.271%
2026-08-05	36.3900	36.3900	36.3900	36.3900	-2.006%	2,973	-76.395%
2026-08-04	35.9000	38.0000	35.9000	37.1350	+3.440%	5,731	-76.868%
2026-08-03	36.7000	36.7000	34.0000	35.9000	+3.458%	15,984	-76.072%
2026-07-31	35.9200	36.4500	33.8900	34.7000	-1.420%	11,884	-75.245%
2026-07-30	30.1000	36.4000	30.1000	35.2000	+8.308%	16,001	-75.597%
2026-07-29	33.0000	35.7000	32.2500	32.5000	+1.563%	3,617	-73.569%
2026-07-28	34.0000	35.0000	32.0000	32.0000	-7.595%	3,406	-73.156%
2026-07-27	34.4000	36.0000	32.0000	34.6300	+1.883%	15,345	-75.195%
2026-07-24	35.3000	35.3400	33.9600	33.9900	-0.088%	4,127	-74.728%
2026-07-23	34.0100	34.0200	34.0000	34.0200	-2.800%	1,739	-74.750%
2026-07-22	35.2000	36.0000	33.3200	35.0000	+5.485%	9,141	-75.457%
2026-07-21	31.8400	33.3500	31.2800	33.1800	+0.545%	18,961	-74.111%
2026-07-20	33.2000	33.2000	32.8300	33.0000	-4.403%	3,629	-73.970%
2026-07-17	36.1900	36.1900	34.2100	34.5200	-4.111%	2,488	-75.116%
2026-07-16	34.8800	36.0000	34.8800	36.0000	+1.408%	2,720	-76.139%
2026-07-15	38.0000	38.0000	35.4900	35.5000	-1.389%	5,056	-75.803%
2026-07-14	35.7400	36.4700	34.2800	36.0000	+1.551%	12,747	-76.139%
2026-07-13	36.6900	37.3500	35.0000	35.4500	-4.163%	13,547	-75.769%
2026-07-10	39.0500	39.0500	35.8800	36.9900	-3.496%	15,103	-76.778%
2026-07-09	37.4500	38.3300	35.4800	38.3300	+7.714%	36,093	-77.589%
2026-07-08	37.0000	37.6100	34.1000	35.5850	-1.153%	13,958	-75.861%
2026-07-07	38.5400	38.5400	35.9100	36.0000	-9.091%	6,542	-76.139%
2026-07-06	42.5000	42.5000	39.6000	39.6000	-6.050%	3,935	-78.308%
2026-07-02	43.0200	44.8750	41.7750	42.1500	-3.103%	24,241	-79.620%
2026-07-01	44.4400	44.4400	43.5000	43.5000	-4.396%	1,047	-80.253%
2026-06-30	40.5100	45.9800	40.5100	45.5000	+5.814%	13,321	-81.121%
2026-06-29	47.9300	49.4000	40.0100	43.0000	-7.447%	60,635	-80.023%
2026-06-26	48.0000	50.1500	46.4600	46.4600	-3.810%	22,423	-81.511%
2026-06-25	46.5200	52.4800	46.5200	48.3000	+3.183%	94,370	-82.215%
2026-06-24	46.0100	47.5400	45.5200	46.8100	+4.018%	78,608	-81.649%
2026-06-23	45.5000	45.5000	45.0020	45.0020	-0.107%	588	-80.912%
2026-06-22	49.6200	49.6200	45.0500	45.0500	-8.639%	513	-80.932%
2026-06-18	46.0000	51.7000	42.0000	49.3100	-2.607%	11,613	-82.580%
2026-06-17	50.6500	52.4910	50.6300	50.6300	-0.433%	2,965	-83.034%
2026-06-16	56.5500	60.0000	50.0000	50.8500	-5.483%	8,240	-83.107%
2026-06-15	55.6000	56.0000	50.4000	53.8000	-0.555%	1,238	-84.033%
2026-06-12	56.0000	57.2000	53.8520	54.1000	-4.078%	492	-84.122%
2026-06-11	50.4000	56.8000	49.6000	56.4000	+11.905%	6,189	-84.770%
2026-06-10	52.0000	57.4000	50.2000	50.4000	+5.439%	783	-82.956%
2026-06-09	49.0000	49.7120	47.6000	47.8000	-1.240%	428	-82.029%
2026-06-08	50.0000	53.6000	46.0000	48.4000	-4.348%	1,500	-82.252%
2026-06-05	47.8000	66.0000	47.8000	50.6000	+7.203%	18,196	-83.024%
2026-06-04	44.0000	47.9980	40.4980	47.2000	+6.306%	772	-81.801%
2026-06-03	48.0000	48.3620	42.4000	44.4000	-7.500%	1,574	-80.653%
2026-06-02	43.0000	48.0000	43.0000	48.0000	+19.659%	549	-82.104%
2026-06-01	43.4000	43.8000	40.1140	40.1140	-12.031%	174	-78.586%
2026-05-29	45.8000	46.0000	42.4000	45.6000	+9.086%	279	-81.162%
2026-05-28	45.9240	45.9240	41.8000	41.8020	-0.943%	117	-79.451%
2026-05-27	43.2000	43.2000	42.2000	42.2000	-2.315%	142	-79.645%
2026-05-26	45.6000	48.8000	40.0000	43.2000	-0.461%	296	-80.116%
2026-05-22	42.2000	44.0000	42.2000	43.4000	-3.982%	196	-80.207%
2026-05-21	45.8000	47.0000	45.2000	45.2000	+2.727%	273	-80.996%
2026-05-20	44.6000	47.4000	43.0720	44.0000	+1.852%	363	-80.477%
2026-05-19	44.4000	45.5300	42.2000	43.2000	-5.263%	289	-80.116%
2026-05-18	45.6000	52.0000	44.7000	45.6000	-1.299%	1,577	-81.162%
2026-05-15	33.6980	50.0000	33.6980	46.2000	+29.050%	5,127	-81.407%
2026-05-14	33.4000	37.6000	33.0000	35.8000	+7.186%	1,011	-76.006%
2026-05-13	31.8000	34.0000	31.8000	33.4000	+1.829%	190	-74.281%
2026-05-12	30.6000	33.9980	30.6000	32.8000	+7.190%	348	-73.811%
2026-05-11	31.6000	33.0000	30.6000	30.6000	-3.165%	500	-71.928%
2026-05-08	30.2000	33.8000	30.2000	31.6000	+4.636%	250	-72.816%
2026-05-07	31.6000	34.0000	30.2000	30.2000	-5.625%	915	-71.556%
2026-05-06	27.0000	36.6000	27.0000	32.0000	+22.137%	1,151	-73.156%
2026-05-05	26.0000	27.9000	26.0000	26.2000	-4.380%	270	-67.214%
2026-05-04	27.4000	27.4000	25.0000	27.4000	-2.143%	372	-68.650%
2026-05-01	28.1000	28.1000	27.2000	28.0000	+2.941%	341	-69.321%
2026-04-30	24.6000	27.2000	24.4000	27.2000	+1.493%	276	-68.419%
2026-04-29	26.8000	27.6000	26.6000	26.8000	-2.190%	245	-67.948%
2026-04-28	24.4000	27.4000	23.2020	27.4000	+7.874%	355	-68.650%
2026-04-27	28.0000	30.0000	25.4000	25.4000	-9.286%	2,045	-66.181%
2026-04-24	27.8000	29.2000	26.8000	28.0000	+1.449%	257	-69.321%
2026-04-23	28.4000	29.2000	26.0000	27.6000	-1.429%	193	-68.877%
2026-04-22	26.6000	29.2000	26.4000	28.0000	-1.408%	306	-69.321%
2026-04-21	29.0000	29.2000	28.0000	28.4000	-2.069%	332	-69.754%
2026-04-20	26.4000	29.2000	25.6000	29.0000	+8.209%	420	-70.379%
2026-04-17	29.2000	29.2000	25.6000	26.8000	-8.219%	799	-67.948%
2026-04-16	28.0000	29.2000	28.0000	29.2000	+2.098%	186	-70.582%
2026-04-15	26.2620	29.8000	26.0000	28.6000	+4.380%	488	-69.965%
2026-04-14	27.4000	27.8000	22.0000	27.4000	+3.008%	239	-68.650%
2026-04-13	24.6000	27.8000	22.0000	26.6000	+8.130%	537	-67.707%
2026-04-10	24.4000	24.8000	19.9980	24.6000	+8.084%	1,546	-65.081%
2026-04-09	25.6000	25.8000	20.2340	22.7600	-12.056%	695	-62.258%
2026-04-08	30.9760	30.9760	24.6000	25.8800	-8.097%	1,858	-66.808%
2026-04-07	29.8000	31.8000	28.1600	28.1600	-2.222%	521	-69.496%
2026-04-06	27.3000	31.8000	27.3000	28.8000	-2.174%	135	-70.174%
2026-04-02	28.0000	31.2640	28.0000	29.4400	+6.667%	101	-70.822%
2026-04-01	28.4000	29.4000	26.4100	27.6000	+4.545%	270	-68.877%
2026-03-31	28.2680	28.6000	26.4000	26.4000	-8.308%	197	-67.462%
2026-03-30	28.4000	28.8000	26.6780	28.7920	+1.380%	157	-70.165%
2026-03-27	28.6000	28.6000	27.2000	28.4000	+4.412%	336	-69.754%
2026-03-26	30.4000	31.8180	27.2000	27.2000	-17.576%	1,040	-68.419%
2026-03-25	34.5000	34.5000	32.0000	33.0000	-8.333%	115	-73.970%
2026-03-24	31.8000	36.0000	31.8000	36.0000	+11.111%	506	-76.139%
2026-03-23	33.0020	33.7980	32.4000	32.4000	-4.142%	388	-73.488%
2026-03-20	36.0000	36.0000	33.4000	33.8000	-6.111%	135	-74.586%
2026-03-19	36.0000	36.5000	36.0000	36.0000	-0.552%	114	-76.139%
2026-03-18	37.0000	37.0000	36.0000	36.2000	-1.630%	243	-76.271%
2026-03-17	37.2000	39.3980	36.6000	36.8000	-1.022%	467	-76.658%
2026-03-16	39.8000	39.8000	36.4000	37.1800	-6.480%	393	-76.896%
2026-03-13	32.8000	39.9800	32.8000	39.7560	+0.904%	197	-78.393%
2026-03-12	40.0000	40.0000	32.4020	39.4000	+3.141%	517	-78.198%
2026-03-11	39.4000	39.8000	38.0000	38.2000	+2.139%	125	-77.513%
2026-03-10	40.2000	40.2000	37.4000	37.4000	+3.889%	401	-77.032%
2026-03-09	38.0020	38.2000	36.0000	36.0000	-5.263%	115	-76.139%
2026-03-06	37.6000	38.0000	37.6000	38.0000	+0.053%	277	-77.395%
2026-03-05	38.4000	40.0000	37.8220	37.9800	-1.094%	304	-77.383%
2026-03-04	37.6000	38.6000	37.6000	38.4000	+1.053%	388	-77.630%
2026-03-03	36.2000	38.0000	36.2000	38.0000	-4.571%	1,507	-77.395%
2026-03-02	38.6000	41.9980	35.4000	39.8200	+3.161%	1,316	-78.428%
2026-02-27	40.0000	40.0000	38.2000	38.6000	-4.076%	40	-77.746%
2026-02-26	37.8000	40.2400	37.8000	40.2400	+2.132%	74	-78.653%
2026-02-25	37.2000	39.6000	35.8000	39.4000	+9.444%	429	-78.198%
2026-02-24	35.6000	36.0000	35.6000	36.0000	+1.695%	31	-76.139%
2026-02-23	36.0140	36.0140	35.2000	35.4000	-0.562%	37	-75.734%
2026-02-20	36.6000	36.6000	35.6000	35.6000	+4.706%	87	-75.871%
2026-02-19	34.0000	34.0000	34.0000	34.0000	-0.293%	43	-74.735%
2026-02-18	34.1000	34.1000	34.1000	34.1000	-6.881%	22	-74.809%
2026-02-17	34.2000	36.6200	32.8000	36.6200	+5.838%	110	-76.543%
2026-02-13	33.2000	34.8140	32.4000	34.6000	+2.976%	371	-75.173%
2026-02-12	35.8000	35.8000	33.6000	33.6000	-6.145%	51	-74.435%
2026-02-11	35.4000	36.2120	32.4000	35.8000	+2.874%	222	-76.006%
2026-02-10	35.2000	35.4000	34.4000	34.8000	+0.503%	124	-75.316%
2026-02-09	34.4000	36.8000	34.4000	34.6260	-4.874%	249	-75.192%
2026-02-06	34.8000	37.8860	34.6000	36.4000	+5.202%	1,106	-76.401%
2026-02-05	36.8000	38.0000	34.0000	34.6000	-8.947%	240	-75.173%
2026-02-04	38.0000	38.2000	36.4000	38.0000	-4.523%	566	-77.395%
2026-02-03	40.6000	42.2000	38.2000	39.8000	-1.970%	192	-78.417%
2026-02-02	40.2000	40.9980	39.2000	40.6000	-0.976%	339	-78.842%
2026-01-30	39.2000	41.2000	36.6000	41.0000	+5.398%	1,019	-79.049%
2026-01-29	40.0000	40.6000	38.9000	38.9000	-6.938%	386	-77.918%
2026-01-28	42.1860	44.0800	39.6480	41.8000	-7.111%	315	-79.450%
2026-01-27	44.9840	47.0900	40.4020	45.0000	-1.961%	564	-80.911%
2026-01-26	46.2000	47.7980	40.8120	45.9000	-0.217%	291	-81.285%
2026-01-23	45.2000	47.9000	44.0200	46.0000	+6.977%	873	-81.326%
2026-01-22	39.0000	43.0000	38.4000	43.0000	+4.878%	1,307	-80.023%
2026-01-21	35.8000	43.6000	35.0000	41.0000	+0.985%	11,165	-79.049%
2026-01-20	40.8000	45.2000	35.5000	40.6000	-19.444%	2,934	-78.842%
2026-01-16	52.2000	56.2000	50.4000	50.4000	-5.970%	28,558	-82.956%
2026-01-15	55.8000	62.2000	53.6000	53.6000	-1.832%	1,763	-83.974%
2026-01-14	57.4000	57.4000	53.2000	54.6000	-1.799%	237	-84.267%
2026-01-13	55.6000	58.4000	54.6000	55.6000	-1.418%	190	-84.550%
2026-01-12	55.8000	58.4000	52.9360	56.4000	-1.399%	4,045	-84.770%
2026-01-09	63.0000	63.0000	57.2000	57.2000	-9.494%	389	-84.983%
2026-01-08	64.0000	67.6000	60.6000	63.2000	-3.364%	435	-86.408%
2026-01-07	61.0000	68.0000	58.4000	65.4000	+8.638%	1,519	-86.865%
2026-01-06	54.8000	64.6000	54.8000	60.2000	+10.662%	1,591	-85.731%
2026-01-05	55.8000	56.3000	54.0000	54.4000	+0.295%	349	-84.210%
2026-01-02	52.4960	55.3000	52.4960	54.2400	+1.194%	233	-84.163%
2025-12-31	53.0000	54.2000	53.0000	53.6000	0.000%	96	-83.974%
2025-12-30	55.2000	56.0000	53.3000	53.6000	-3.249%	339	-83.974%
2025-12-29	55.4000	59.6000	53.9760	55.4000	-2.807%	871	-84.495%
2025-12-26	57.0000	59.0000	52.0000	57.0000	-1.724%	5,864	-84.930%
2025-12-24	50.4000	59.2000	49.8020	58.0000	+14.851%	4,052	-85.190%
2025-12-23	51.8000	53.9260	50.0000	50.5000	-3.626%	558	-82.990%
2025-12-22	49.6000	55.3360	49.6000	52.4000	+9.623%	699	-83.607%
2025-12-19	54.8000	57.6000	47.8000	47.8000	-15.098%	1,638	-82.029%
2025-12-18	53.0320	57.8000	53.0320	56.3000	+12.151%	635	-84.742%
2025-12-17	57.6000	57.6000	48.2000	50.2000	-13.149%	414	-82.888%
2025-12-16	59.6000	63.2000	57.8000	57.8000	-2.922%	192	-85.138%
2025-12-15	62.8000	62.8000	56.4020	59.5400	-5.191%	146	-85.573%
2025-12-12	60.4000	62.8000	60.4000	62.8000	+4.319%	165	-86.322%
2025-12-11	60.0000	60.2000	60.0000	60.2000	-1.295%	60	-85.731%
2025-12-10	61.4000	61.4000	60.9900	60.9900	+1.650%	101	-85.916%
2025-12-09	58.0000	60.0000	58.0000	60.0000	+3.448%	323	-85.683%
2025-12-08	57.8000	58.0000	57.8000	58.0000	+4.317%	85	-85.190%
2025-12-05	56.6000	56.6000	55.2040	55.6000	-1.068%	86	-84.550%
2025-12-04	57.6000	57.6000	55.2000	56.2000	+3.763%	213	-84.715%
2025-12-03	55.0000	55.0000	53.4000	54.1620	+1.808%	307	-84.140%
2025-12-01	59.0000	59.0000	52.0000	53.2000	-9.831%	303	-83.853%
2025-11-28	60.4000	60.4000	59.0000	59.0000	+1.375%	90	-85.441%
2025-11-26	58.8000	59.4500	58.2000	58.2000	+1.042%	74	-85.241%
2025-11-25	55.2000	59.0000	55.2000	57.6000	+7.463%	1,018	-85.087%
2025-11-24	62.2000	62.2000	53.6000	53.6000	-18.788%	197	-83.974%
2025-11-21	65.4000	68.1680	65.4000	66.0000	-10.255%	137	-86.985%
2025-11-20	76.0000	76.0000	67.0000	73.5420	-2.979%	544	-88.320%
2025-11-19	79.4000	79.4000	75.8000	75.8000	-6.237%	1,355	-88.668%
2025-11-18	76.6000	88.4000	76.6000	80.8420	+4.990%	349	-89.374%
2025-11-17	81.3000	85.8000	76.6020	77.0000	-3.990%	93	-88.844%
2025-11-14	75.8000	80.2000	75.8000	80.2000	+0.250%	66	-89.289%
2025-11-13	80.0000	80.0000	80.0000	80.0000	0.000%	17	-89.263%
2025-11-12	80.6000	80.6000	75.8000	80.0000	-0.867%	134	-89.263%
2025-11-11	80.7000	80.7000	80.7000	80.7000	-3.699%	21	-89.356%
2025-11-10	80.6000	90.0000	80.0000	83.8000	+7.865%	344	-89.749%
2025-11-07	80.0000	80.0000	75.0000	77.6900	-5.487%	377	-88.943%
2025-11-06	86.3000	86.3000	80.0000	82.2000	-4.256%	190	-89.550%
2025-11-05	86.0000	86.0000	85.8540	85.8540	-0.151%	66	-89.995%
2025-11-04	89.4000	90.0000	85.9840	85.9840	-4.040%	71	-90.010%
2025-11-03	89.8900	89.8900	89.6040	89.6040	+1.966%	68	-90.413%
2025-10-31	89.6000	94.0000	84.6000	87.8760	+4.118%	154	-90.225%
2025-10-30	94.6000	94.6000	84.4000	84.4000	-10.970%	484	-89.822%
2025-10-29	98.0000	102.0000	94.0000	94.8000	-8.846%	683	-90.939%
2025-10-28	103.0000	107.9240	103.0000	104.0000	+2.362%	269	-91.740%
2025-10-27	98.2000	111.0000	98.2000	101.6000	+5.394%	478	-91.545%
2025-10-24	97.0000	103.0000	95.8000	96.4000	-2.823%	240	-91.089%
2025-10-23	107.6000	107.6000	97.2000	99.2000	+2.268%	73	-91.341%
2025-10-22	93.4000	98.4500	92.4000	97.0000	+3.854%	300	-91.144%
2025-10-21	86.2000	95.4000	86.0000	93.4000	+13.902%	625	-90.803%
2025-10-20	83.2000	86.0000	80.8560	82.0000	-4.711%	487	-89.524%
2025-10-17	89.1000	89.1000	81.0100	86.0540	-2.211%	3,885	-90.018%
2025-10-16	90.0000	90.0000	88.0000	88.0000	-3.796%	85	-90.239%
2025-10-15	95.0000	95.0000	86.6000	91.4720	+2.318%	175	-90.609%
2025-10-14	89.8000	96.0000	84.4000	89.4000	+1.361%	767	-90.391%
2025-10-13	101.8000	101.8000	88.0000	88.2000	-11.800%	698	-90.261%
2025-10-10	112.4000	112.4000	100.0000	100.0000	-9.256%	472	-91.410%
2025-10-09	114.0000	114.0000	108.0000	110.2000	+3.377%	239	-92.205%
2025-10-08	107.4000	109.6000	103.8000	106.6000	-0.929%	337	-91.942%
2025-10-07	114.4000	114.4000	107.4000	107.6000	-3.929%	1,204	-92.017%
2025-10-06	115.2000	115.2000	108.6380	112.0000	-1.926%	566	-92.330%
2025-10-03	111.2500	117.4000	110.4000	114.2000	+4.388%	578	-92.478%
2025-10-02	107.2000	117.4000	107.2000	109.4000	+2.148%	311	-92.148%
2025-10-01	105.2000	109.2000	102.7280	107.1000	+2.390%	873	-91.979%
2025-09-30	101.5180	105.6000	101.5180	104.6000	+2.111%	620	-91.788%
2025-09-29	105.2000	110.8080	101.0000	102.4380	-2.625%	693	-91.614%
2025-09-26	117.0000	117.2000	104.2000	105.2000	-5.054%	1,750	-91.835%
2025-09-25	115.2000	116.4000	110.8000	110.8000	-2.465%	1,334	-92.247%
2025-09-24	118.8000	124.6000	110.6000	113.6000	-7.038%	1,825	-92.438%
2025-09-23	115.8000	128.5040	115.6000	122.2000	+8.526%	1,973	-92.971%
2025-09-22	121.8000	128.0000	110.2000	112.6000	-12.713%	4,291	-92.371%
2025-09-19	129.4000	132.7980	121.0020	129.0000	-2.273%	3,402	-93.341%
2025-09-18	119.6000	132.0000	113.6000	132.0000	+10.368%	4,009	-93.492%
2025-09-17	111.8000	123.5300	111.8000	119.6000	+3.729%	651	-92.818%
2025-09-16	123.2000	124.4000	113.0020	115.3000	-6.564%	708	-92.550%
2025-09-15	130.8000	130.8000	123.4000	123.4000	-0.162%	497	-93.039%
2025-09-12	128.2000	131.1940	122.0000	123.6000	-3.738%	1,395	-93.050%
2025-09-11	121.0480	129.5360	121.0480	128.4000	+2.951%	325	-93.310%
2025-09-10	119.0000	125.8000	115.2020	124.7200	+1.070%	1,092	-93.113%
2025-09-09	128.0000	134.0000	119.2000	123.4000	-4.637%	963	-93.039%
2025-09-08	126.6000	139.6000	126.6000	129.4000	+4.355%	1,024	-93.362%
2025-09-05	116.6000	127.3940	112.4000	124.0000	+5.263%	689	-93.073%
2025-09-04	105.0000	118.2000	105.0000	117.8000	+13.052%	1,325	-92.708%
2025-09-03	103.6000	104.2000	100.8000	104.2000	+2.735%	309	-91.756%
2025-09-02	99.4000	102.7000	98.6000	101.4260	+0.422%	657	-91.531%
2025-08-29	98.8000	101.8000	98.2000	101.0000	+4.124%	488	-91.495%
2025-08-28	89.2000	98.2000	89.2000	97.0000	+8.744%	828	-91.144%
2025-08-27	94.6000	95.7320	87.2000	89.2000	-6.889%	2,607	-90.370%
2025-08-26	97.5000	101.8000	94.0000	95.8000	+0.630%	1,000	-91.033%
2025-08-25	111.9000	111.9000	95.2000	95.2000	-15.000%	1,941	-90.977%
2025-08-22	104.0000	113.1000	103.2000	112.0000	+8.738%	2,154	-92.330%
2025-08-21	100.2000	111.8000	94.4000	103.0000	+3.622%	673	-91.660%
2025-08-20	94.4000	99.4000	94.4000	99.4000	+3.542%	534	-91.358%
2025-08-19	99.0000	103.9000	95.2020	96.0000	-2.041%	1,048	-91.052%
2025-08-18	96.8000	105.3080	93.0320	98.0000	-2.778%	2,050	-91.235%
2025-08-15	117.6000	119.1000	94.4000	100.8000	-7.861%	1,764	-91.478%
2025-08-14	114.2000	117.5480	109.1200	109.4000	-6.014%	1,200	-92.148%
2025-08-13	118.6000	123.0000	106.0000	116.4000	-5.366%	2,505	-92.620%
2025-08-12	128.6000	129.0000	120.2020	123.0000	+3.015%	984	-93.016%
2025-08-11	145.4000	149.0000	115.8000	119.4000	-17.655%	2,443	-92.806%
2025-08-08	144.0000	153.5980	139.4000	145.0000	-1.894%	133	-94.076%
2025-08-07	145.8000	149.6540	140.2000	147.8000	-1.467%	421	-94.188%
2025-08-06	136.4000	150.0000	136.4000	150.0000	+9.409%	942	-94.273%
2025-08-05	140.2000	150.3240	134.4000	137.1000	-2.350%	666	-93.735%
2025-08-04	140.2000	156.9020	140.2000	140.4000	+0.143%	694	-93.882%
2025-08-01	153.0000	168.4000	134.1000	140.2000	-6.658%	1,861	-93.873%
2025-07-31	149.2000	163.4000	145.2000	150.2000	-0.266%	956	-94.281%
2025-07-30	161.0000	168.6460	150.6000	150.6000	-4.804%	1,521	-94.296%
2025-07-29	160.0000	170.0000	158.0000	158.2000	-0.877%	1,101	-94.570%
2025-07-28	160.4000	182.0000	158.8000	159.6000	-2.326%	3,395	-94.618%
2025-07-25	184.0000	187.6000	160.2000	163.4000	-11.196%	4,136	-94.743%
2025-07-24	152.4000	188.0140	142.4000	184.0000	+19.792%	3,665	-95.332%
2025-07-23	146.0000	157.6000	146.0000	153.6000	+10.504%	13,848	-94.408%
2025-07-22	133.8000	148.0000	133.8000	139.0000	+2.507%	1,794	-93.820%
2025-07-21	149.2000	149.2000	132.3840	135.6000	-4.507%	2,092	-93.665%
2025-07-18	144.6000	150.0000	141.0560	142.0000	-4.313%	1,349	-93.951%
2025-07-17	149.6000	155.4000	140.0000	148.4000	+0.270%	3,598	-94.212%
2025-07-16	142.2000	150.8000	137.2020	148.0000	+5.714%	5,186	-94.196%
2025-07-15	119.8000	144.0000	119.8000	140.0000	+16.473%	8,425	-93.864%
2025-07-14	116.6000	124.0000	114.0720	120.2000	+2.124%	1,563	-92.854%
2025-07-11	120.2000	125.0000	117.7000	117.7000	-2.080%	1,215	-92.702%
2025-07-10	117.4000	126.2920	114.8000	120.2000	+1.008%	1,391	-92.854%
2025-07-09	107.2000	119.4000	107.2000	119.0000	+12.264%	3,642	-92.782%
2025-07-08	118.0000	120.0000	103.2000	106.0000	-11.074%	4,661	-91.896%
2025-07-07	121.2000	125.8000	100.2020	119.2000	-14.121%	10,230	-92.794%
2025-07-03	133.2000	147.6000	130.9360	138.8000	+7.264%	2,982	-93.811%
2025-07-02	127.6000	145.0000	117.4000	129.4000	+4.355%	4,789	-93.362%
2025-07-01	116.2000	124.0000	108.8000	124.0000	+2.649%	3,861	-93.073%
2025-06-30	110.7000	124.2000	109.0780	120.8000	+3.425%	5,241	-92.889%
2025-06-27	99.0000	116.8000	92.8000	116.8000	+19.672%	3,742	-92.646%
2025-06-26	116.8000	124.9980	91.8600	97.6000	-18.121%	15,153	-91.199%
2025-06-25	116.0000	130.0000	99.5000	119.2000	-3.404%	13,126	-92.794%
2025-06-24	84.6000	151.8000	84.4000	123.4000	+45.863%	82,173	-93.039%
2025-06-23	94.2000	94.2000	76.0400	84.6000	-1.628%	4,442	-89.846%
2025-06-20	79.6000	97.3980	79.0000	86.0000	+8.040%	7,664	-90.012%
2025-06-18	71.8000	79.6000	68.4000	79.6000	+16.716%	4,432	-89.209%
2025-06-17	73.2000	75.4000	66.3000	68.2000	+0.215%	3,933	-87.405%
2025-06-16	61.2000	75.0000	60.2400	68.0540	+11.199%	5,259	-87.378%
2025-06-13	62.0000	62.3980	57.0000	61.2000	-1.608%	2,160	-85.964%
2025-06-12	64.0000	67.0000	62.2000	62.2000	-2.813%	1,765	-86.190%
2025-06-11	68.6000	68.6000	63.2000	64.0000	-3.614%	3,405	-86.578%
2025-06-10	66.2000	75.6000	64.9000	66.4000	-1.484%	5,119	-87.063%
2025-06-09	62.2000	69.4000	62.2000	67.4000	+8.360%	4,173	-87.255%
2025-06-06	63.6000	69.0000	60.0000	62.2000	-2.201%	5,216	-86.190%
2025-06-05	55.4000	69.1680	53.6420	63.6000	+17.343%	11,796	-86.494%
2025-06-04	49.8000	54.8000	48.8500	54.2000	+9.717%	6,158	-84.151%
2025-06-03	47.6000	50.8000	44.8000	49.4000	+6.004%	4,019	-82.611%
2025-06-02	46.0000	46.8000	43.2020	46.6020	-1.267%	4,389	-81.567%
2025-05-30	48.8000	48.8000	43.9140	47.2000	-4.065%	4,339	-81.801%
2025-05-29	44.8000	51.2000	44.8000	49.2000	+10.314%	11,625	-82.541%
2025-05-28	51.0000	51.4000	43.3480	44.6000	-14.231%	11,263	-80.740%
2025-05-27	60.2000	61.2000	50.0000	52.0000	-13.043%	8,006	-83.481%
2025-05-23	65.0000	67.4000	59.7960	59.8000	-11.538%	6,082	-85.635%
2025-05-22	58.0000	68.9700	58.0000	67.6000	+5.625%	9,082	-87.293%
2025-05-21	30.0000	79.4000	30.0000	64.0000	-7.193%	14,967	-86.578%
2025-05-20	65.2000	72.0000	65.2000	68.9600	-2.709%	4,617	-87.544%
2025-05-19	68.1200	74.0000	67.6000	70.8800	+1.199%	3,110	-87.881%
2025-05-16	62.5600	76.4000	62.5600	70.0400	+0.632%	8,249	-87.736%
2025-05-15	65.3200	73.4400	60.4800	69.6000	+0.753%	54,526	-87.658%
2025-05-14	70.2800	76.8000	65.3200	69.0800	+0.407%	12,998	-87.565%
2025-05-13	71.4000	75.5600	67.4400	68.8000	-4.444%	10,129	-87.515%
2025-05-12	68.9600	125.4800	68.0000	72.0000	+5.696%	227,638	-88.069%
2025-05-09	68.0000	76.8800	60.4000	68.1200	+0.235%	17,244	-87.390%
2025-05-08	65.8000	76.0000	65.0000	67.9600	-2.692%	10,836	-87.360%
2025-05-07	71.1200	77.2400	62.6400	69.8400	-22.365%	26,391	-87.700%
2025-05-06	94.0400	112.0000	80.0000	89.9600	+82.105%	1,027,382	-90.451%
2025-05-05	55.6000	58.8800	49.2400	49.4000	-11.087%	61,648	-82.611%
2025-05-02	64.0000	154.0400	52.8000	55.5600	-11.019%	195,923	-84.539%
2025-05-01	55.2000	66.0000	54.0400	62.4400	+13.198%	5,072	-86.243%
2025-04-30	44.0000	58.4400	44.0000	55.1600	+20.965%	5,674	-84.427%
2025-04-29	46.3200	48.8000	43.0400	45.6000	-1.469%	1,074	-81.162%
2025-04-28	48.8800	52.9200	44.0400	46.2800	-5.935%	2,984	-81.439%
2025-04-25	48.0000	50.3200	48.0000	49.2000	-5.385%	3,479	-82.541%
2025-04-24	48.6800	58.5600	46.6400	52.0000	+1.483%	8,831	-83.481%
2025-04-23	56.0000	56.0000	49.0800	51.2400	-1.462%	2,091	-83.236%
2025-04-22	51.0400	57.0400	48.3600	52.0000	+1.404%	1,598	-83.481%
2025-04-21	52.0000	54.6400	48.0000	51.2800	+0.945%	1,731	-83.249%
2025-04-17	52.9200	55.6000	47.4800	50.8000	-5.506%	1,590	-83.091%
2025-04-16	57.4000	60.8000	52.5200	53.7600	-6.080%	827	-84.022%
2025-04-15	62.0000	62.5200	57.2000	57.2400	-5.607%	785	-84.993%
2025-04-14	57.2400	65.6400	57.2400	60.6400	+4.552%	844	-85.834%
2025-04-11	60.0800	65.2800	57.2000	58.0000	-5.043%	973	-85.190%
2025-04-10	69.0400	72.0000	57.8400	61.0800	-7.901%	1,092	-85.936%
2025-04-09	68.0000	71.9600	61.3600	66.3200	-0.361%	1,924	-87.048%
2025-04-08	81.2000	81.2000	65.6400	66.5600	-8.722%	1,303	-87.094%
2025-04-07	80.4400	87.9600	72.6400	72.9200	-8.850%	1,296	-88.220%
2025-04-04	76.0000	84.8400	76.0000	80.0000	+3.093%	421	-89.263%
2025-04-03	82.3200	84.0000	68.0000	77.6000	-7.575%	436	-88.930%
2025-04-02	88.0000	93.2800	81.4400	83.9600	-5.578%	929	-89.769%
2025-04-01	84.0800	89.0000	84.0800	88.9200	+5.807%	214	-90.340%

.dark-mode .K3d4zN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3d4zN{ color: #333333; background-color: white; border: 2px solid #333333; }AIFUAIFU Inc. Class Astock NASDAQ

AIFU
AIFU Inc. Class A
stock NASDAQ