5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
-34.73%
3 MONTH PERFORMANCE
-54.84%
6 MONTH PERFORMANCE
-11.95%
YEAR-TO-DATE PERFORMANCE
-87.27%
1 YEAR PERFORMANCE
-88.52%
AIFU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.82 | $2.81 (-0.35%) | $2.82 | $2.79 | 3.67 K | $7.52 M |
| 12/03/2025 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.67 | 6.15 K | $7.25 M |
| 12/02/2025 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 2.36 K | $7.12 M |
| 12/01/2025 | $2.95 | $2.66 (-9.83%) | $2.95 | $2.60 | 6.10 K | $7.12 M |
| 11/28/2025 | $3.02 | $2.95 (-2.32%) | $3.02 | $2.95 | 1.80 K | $7.89 M |
| 11/26/2025 | $2.94 | $2.91 (-1.02%) | $2.97 | $2.91 | 1.50 K | $7.79 M |
| 11/25/2025 | $2.76 | $2.88 (4.35%) | $2.95 | $2.76 | 20.40 K | $7.71 M |
| 11/24/2025 | $3.11 | $2.68 (-13.83%) | $3.11 | $2.68 | 3.94 K | $7.17 M |
| 11/21/2025 | $3.27 | $3.30 (0.92%) | $3.41 | $3.27 | 2.74 K | $8.83 M |
| 11/20/2025 | $3.80 | $3.68 (-3.16%) | $3.80 | $3.35 | 10.87 K | $9.85 M |
| 11/19/2025 | $3.97 | $3.79 (-4.53%) | $3.97 | $3.79 | 27.11 K | $10.14 M |
| 11/18/2025 | $3.83 | $4.04 (5.48%) | $4.42 | $3.83 | 6.97 K | $10.81 M |
| 11/17/2025 | $4.07 | $3.85 (-5.41%) | $4.29 | $3.83 | 1.90 K | $10.30 M |
| 11/14/2025 | $3.79 | $4.01 (5.8%) | $4.01 | $3.79 | 1.33 K | $10.73 M |
| 11/13/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 334 | $10.70 M |
| 11/12/2025 | $4.03 | $4.00 (-0.74%) | $4.03 | $3.79 | 2.70 K | $10.70 M |
| 11/11/2025 | $4.04 | $4.04 (0%) | $4.04 | $4.04 | 417 | $10.81 M |
| 11/10/2025 | $4.03 | $4.19 (3.97%) | $4.50 | $4.00 | 6.90 K | $11.21 M |
| 11/07/2025 | $4.00 | $3.88 (-3%) | $4.00 | $3.75 | 7.55 K | $10.38 M |
| 11/06/2025 | $4.32 | $4.11 (-4.86%) | $4.32 | $4.00 | 3.80 K | $11.00 M |
| 11/05/2025 | $4.30 | $4.29 (-0.23%) | $4.30 | $4.29 | 1.32 K | $11.48 M |
| 11/04/2025 | $4.47 | $4.30 (-3.8%) | $4.50 | $4.30 | 1.42 K | $11.51 M |
| 11/03/2025 | $4.49 | $4.48 (-0.22%) | $4.49 | $4.48 | 1.40 K | $11.99 M |
| 10/31/2025 | $4.48 | $4.39 (-2.01%) | $4.70 | $4.23 | 3.10 K | $11.75 M |
| 10/30/2025 | $4.73 | $4.22 (-10.78%) | $4.73 | $4.22 | 9.70 K | $11.29 M |
| 10/29/2025 | $4.90 | $4.74 (-3.27%) | $5.10 | $4.70 | 13.70 K | $12.68 M |
| 10/28/2025 | $5.15 | $5.20 (0.97%) | $5.40 | $5.15 | 5.45 K | $13.92 M |
| 10/27/2025 | $4.91 | $5.08 (3.46%) | $5.55 | $4.91 | 9.60 K | $13.59 M |
| 10/24/2025 | $4.85 | $4.82 (-0.62%) | $5.15 | $4.79 | 4.80 K | $12.90 M |
| 10/23/2025 | $5.38 | $4.96 (-7.81%) | $5.38 | $4.86 | 1.50 K | $13.27 M |
| 10/22/2025 | $4.67 | $4.85 (3.85%) | $4.92 | $4.62 | 6.00 K | $12.98 M |
| 10/21/2025 | $4.31 | $4.67 (8.35%) | $4.77 | $4.30 | 12.50 K | $12.50 M |
| 10/20/2025 | $4.16 | $4.10 (-1.44%) | $4.30 | $4.04 | 9.74 K | $10.97 M |
| 10/17/2025 | $4.46 | $4.30 (-3.59%) | $4.46 | $4.05 | 77.70 K | $11.51 M |
| 10/16/2025 | $4.50 | $4.40 (-2.22%) | $4.50 | $4.40 | 1.70 K | $11.77 M |
| 10/15/2025 | $4.75 | $4.57 (-3.79%) | $4.75 | $4.33 | 3.50 K | $12.23 M |
| 10/14/2025 | $4.49 | $4.47 (-0.45%) | $4.80 | $4.22 | 15.34 K | $11.96 M |
| 10/13/2025 | $5.09 | $4.41 (-13.36%) | $5.09 | $4.40 | 14.00 K | $11.80 M |
| 10/10/2025 | $5.62 | $5.00 (-11.03%) | $5.62 | $5.00 | 9.44 K | $13.38 M |
| 10/09/2025 | $5.70 | $5.51 (-3.33%) | $5.70 | $5.40 | 4.80 K | $14.74 M |
| 10/08/2025 | $5.37 | $5.33 (-0.74%) | $5.48 | $5.19 | 6.75 K | $14.26 M |
| 10/07/2025 | $5.72 | $5.38 (-5.94%) | $5.72 | $5.37 | 24.10 K | $14.40 M |
| 10/06/2025 | $5.76 | $5.60 (-2.78%) | $5.76 | $5.43 | 11.33 K | $14.99 M |
| 10/03/2025 | $5.56 | $5.71 (2.7%) | $5.87 | $5.52 | 11.60 K | $15.28 M |
| 10/02/2025 | $5.36 | $5.47 (2.05%) | $5.87 | $5.36 | 6.22 K | $14.64 M |
| 10/01/2025 | $5.26 | $5.36 (1.9%) | $5.46 | $5.14 | 17.50 K | $14.34 M |
| 09/30/2025 | $5.08 | $5.23 (2.95%) | $5.28 | $5.08 | 12.40 K | $14.00 M |
| 09/29/2025 | $5.26 | $5.12 (-2.66%) | $5.54 | $5.05 | 13.90 K | $13.70 M |
| 09/26/2025 | $5.85 | $5.26 (-10.09%) | $5.86 | $5.21 | 35.00 K | $14.13 M |
| 09/25/2025 | $5.76 | $5.54 (-3.82%) | $5.82 | $5.54 | 26.70 K | $14.88 M |
| 09/24/2025 | $5.94 | $5.68 (-4.38%) | $6.23 | $5.53 | 36.51 K | $15.26 M |
| 09/23/2025 | $5.79 | $6.11 (5.53%) | $6.43 | $5.78 | 39.46 K | $16.41 M |
| 09/22/2025 | $6.09 | $5.63 (-7.55%) | $6.40 | $5.51 | 85.81 K | $15.12 M |
| 09/19/2025 | $6.47 | $6.45 (-0.31%) | $6.64 | $6.05 | 68.05 K | $17.32 M |
| 09/18/2025 | $5.98 | $6.60 (10.37%) | $6.60 | $5.68 | 80.20 K | $17.73 M |
| 09/17/2025 | $5.59 | $5.98 (6.98%) | $6.18 | $5.59 | 13.01 K | $16.06 M |
| 09/16/2025 | $6.16 | $5.77 (-6.33%) | $6.22 | $5.65 | 14.20 K | $15.50 M |
| 09/15/2025 | $6.54 | $6.17 (-5.66%) | $6.54 | $6.17 | 9.94 K | $16.57 M |
| 09/12/2025 | $6.41 | $6.18 (-3.59%) | $6.56 | $6.10 | 27.91 K | $16.60 M |
| 09/11/2025 | $6.05 | $6.42 (6.12%) | $6.48 | $6.05 | 6.50 K | $17.24 M |
| 09/10/2025 | $5.95 | $6.24 (4.87%) | $6.29 | $5.76 | 21.84 K | $16.76 M |
| 09/09/2025 | $6.40 | $6.17 (-3.59%) | $6.70 | $5.96 | 19.30 K | $16.57 M |
| 09/08/2025 | $6.33 | $6.47 (2.21%) | $6.98 | $6.33 | 20.50 K | $17.38 M |
| 09/05/2025 | $5.83 | $6.20 (6.35%) | $6.37 | $5.62 | 13.80 K | $16.65 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.
