5 DAY PERFORMANCE
-15.22%
1 MONTH PERFORMANCE
-29.60%
3 MONTH PERFORMANCE
-58.86%
6 MONTH PERFORMANCE
-75.35%
YEAR-TO-DATE PERFORMANCE
-27.24%
1 YEAR PERFORMANCE
-76.70%
AIFU Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.00 | $1.95 (-2.75%) | $2.03 | $1.95 | 7.71 K | |
| 01/28/2026 | $2.11 | $2.09 (-0.95%) | $2.20 | $1.98 | 6.31 K | $5.57 M |
| 01/27/2026 | $2.25 | $2.25 (0%) | $2.35 | $2.02 | 11.30 K | $6.00 M |
| 01/26/2026 | $2.31 | $2.30 (-0.43%) | $2.39 | $2.04 | 5.81 K | $6.13 M |
| 01/23/2026 | $2.26 | $2.30 (1.77%) | $2.40 | $2.20 | 17.47 K | $6.13 M |
| 01/22/2026 | $1.95 | $2.15 (10.26%) | $2.15 | $1.92 | 26.13 K | $5.73 M |
| 01/21/2026 | $1.79 | $2.05 (14.53%) | $2.18 | $1.75 | 223.30 K | $5.47 M |
| 01/20/2026 | $2.04 | $2.03 (-0.49%) | $2.26 | $1.78 | 58.70 K | $5.41 M |
| 01/16/2026 | $2.61 | $2.52 (-3.45%) | $2.81 | $2.52 | 571.20 K | $6.72 M |
| 01/15/2026 | $2.79 | $2.68 (-3.94%) | $3.11 | $2.68 | 35.30 K | $7.15 M |
| 01/14/2026 | $2.87 | $2.73 (-4.88%) | $2.87 | $2.66 | 4.75 K | $7.28 M |
| 01/13/2026 | $2.78 | $2.78 (0%) | $2.92 | $2.73 | 3.80 K | $7.41 M |
| 01/12/2026 | $2.79 | $2.82 (1.08%) | $2.92 | $2.65 | 80.90 K | $7.52 M |
| 01/09/2026 | $3.15 | $2.86 (-9.21%) | $3.15 | $2.86 | 7.80 K | $7.63 M |
| 01/08/2026 | $3.20 | $3.16 (-1.25%) | $3.38 | $3.03 | 8.70 K | $8.43 M |
| 01/07/2026 | $3.05 | $3.27 (7.21%) | $3.40 | $2.92 | 30.40 K | $8.72 M |
| 01/06/2026 | $2.74 | $3.01 (9.85%) | $3.23 | $2.74 | 31.83 K | $8.03 M |
| 01/05/2026 | $2.79 | $2.72 (-2.51%) | $2.82 | $2.70 | 7.00 K | $7.25 M |
| 01/02/2026 | $2.62 | $2.71 (3.44%) | $2.77 | $2.62 | 4.70 K | $7.23 M |
| 12/31/2025 | $2.65 | $2.68 (1.13%) | $2.71 | $2.65 | 1.92 K | $7.15 M |
| 12/30/2025 | $2.76 | $2.68 (-2.9%) | $2.80 | $2.67 | 6.80 K | $7.15 M |
| 12/29/2025 | $2.77 | $2.77 (0%) | $2.98 | $2.70 | 17.42 K | $7.39 M |
| 12/26/2025 | $2.85 | $2.85 (0%) | $2.95 | $2.60 | 117.30 K | $7.60 M |
| 12/24/2025 | $2.52 | $2.90 (15.08%) | $2.96 | $2.49 | 81.04 K | $7.73 M |
| 12/23/2025 | $2.59 | $2.53 (-2.32%) | $2.70 | $2.50 | 11.15 K | $6.75 M |
| 12/22/2025 | $2.48 | $2.62 (5.65%) | $2.77 | $2.48 | 13.99 K | $6.99 M |
| 12/19/2025 | $2.74 | $2.39 (-12.77%) | $2.88 | $2.39 | 32.80 K | $6.37 M |
| 12/18/2025 | $2.65 | $2.82 (6.42%) | $2.89 | $2.65 | 12.71 K | $7.52 M |
| 12/17/2025 | $2.88 | $2.51 (-12.85%) | $2.88 | $2.41 | 8.30 K | $6.69 M |
| 12/16/2025 | $2.98 | $2.89 (-3.02%) | $3.16 | $2.89 | 3.83 K | $7.71 M |
| 12/15/2025 | $3.14 | $2.98 (-5.1%) | $3.14 | $2.82 | 2.91 K | $7.95 M |
| 12/12/2025 | $3.02 | $3.14 (3.97%) | $3.14 | $3.02 | 3.30 K | $8.37 M |
| 12/11/2025 | $3.00 | $3.01 (0.33%) | $3.01 | $3.00 | 1.20 K | $8.03 M |
| 12/10/2025 | $3.07 | $3.05 (-0.65%) | $3.07 | $3.05 | 2.03 K | $8.13 M |
| 12/09/2025 | $2.90 | $3.00 (3.45%) | $3.00 | $2.90 | 6.50 K | $8.00 M |
| 12/08/2025 | $2.89 | $2.90 (0.35%) | $2.90 | $2.89 | 1.70 K | $7.73 M |
| 12/05/2025 | $2.83 | $2.78 (-1.77%) | $2.83 | $2.76 | 1.73 K | $7.44 M |
| 12/04/2025 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.76 | 4.30 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 |
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.
