AIFU Inc. AIFU
9.50 USD +0.32 (+3.49%)
Regular-session close
9.50 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.47 Day range 9.50
7.68 52-week range 80.80
- YTD
- -82.28%
- 1 year
- -88.13%
AIFU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.49 | 9.50 | 9.47 | 9.50 | +0.32 | +3.49% | 1,694 |
| Nov 12, 2026 | 9.35 | 9.35 | 9.18 | 9.18 | +0.77 | +9.16% | 1,100 |
| Nov 11, 2026 | 8.20 | 8.41 | 8.20 | 8.41 | +0.27 | +3.32% | 1,300 |
| Nov 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | +0.23 | +2.91% | 700 |
| Nov 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | +0.23 | +2.99% | 300 |
| Nov 6, 2026 | 8.57 | 8.62 | 7.65 | 7.68 | -0.89 | -10.39% | 13,900 |
| Nov 5, 2026 | 9.10 | 9.10 | 8.57 | 8.57 | -0.68 | -7.35% | 4,100 |
| Nov 4, 2026 | 9.59 | 9.99 | 9.25 | 9.25 | -0.15 | -1.60% | 5,600 |
| Nov 3, 2026 | 9.91 | 10.40 | 9.40 | 9.40 | -0.28 | -2.89% | 8,100 |
| Nov 2, 2026 | 10.45 | 10.45 | 9.68 | 9.68 | -0.12 | -1.22% | 5,900 |
| Oct 30, 2026 | 9.96 | 9.96 | 9.80 | 9.80 | +0.79 | +8.77% | 2,500 |
| Oct 29, 2026 | 10.15 | 10.18 | 9.01 | 9.01 | -1.40 | -13.45% | 9,200 |
| Oct 28, 2026 | 10.35 | 10.41 | 10.35 | 10.41 | +0.27 | +2.66% | 2,900 |
| Oct 27, 2026 | 10.93 | 10.93 | 10.07 | 10.14 | -0.49 | -4.61% | 4,200 |
| Oct 26, 2026 | 11.16 | 11.69 | 10.60 | 10.63 | -0.14 | -1.30% | 23,700 |
| Oct 23, 2026 | 11.40 | 12.20 | 10.70 | 10.77 | -0.56 | -4.94% | 25,400 |
| Oct 22, 2026 | 11.26 | 11.56 | 11.12 | 11.33 | +0.45 | +4.14% | 6,200 |
| Oct 21, 2026 | 10.95 | 11.58 | 10.62 | 10.88 | +0.16 | +1.49% | 16,300 |
| Oct 20, 2026 | 11.44 | 11.62 | 10.72 | 10.72 | -0.33 | -2.99% | 11,700 |
| Oct 19, 2026 | 11.22 | 11.72 | 11.05 | 11.05 | -0.06 | -0.54% | 7,300 |
| Oct 16, 2026 | 11.55 | 12.05 | 11.11 | 11.11 | -0.20 | -1.77% | 13,200 |
| Oct 15, 2026 | 11.39 | 11.63 | 10.95 | 11.31 | +0.06 | +0.53% | 8,100 |
| Oct 14, 2026 | 11.53 | 12.10 | 11.01 | 11.25 | -0.62 | -5.22% | 13,100 |
| Oct 13, 2026 | 12.07 | 12.67 | 11.50 | 11.87 | +0.27 | +2.33% | 18,500 |
| Oct 12, 2026 | 11.82 | 14.95 | 11.50 | 11.60 | -0.42 | -3.49% | 102,300 |
| Oct 9, 2026 | 11.43 | 12.41 | 10.94 | 12.02 | +1.01 | +9.17% | 10,200 |
| Oct 8, 2026 | 12.78 | 13.88 | 10.91 | 11.01 | -1.84 | -14.32% | 54,900 |
| Oct 7, 2026 | 11.15 | 12.85 | 11.15 | 12.85 | +1.67 | +14.94% | 22,500 |
| Oct 6, 2026 | 10.30 | 11.26 | 10.29 | 11.18 | +0.86 | +8.33% | 32,600 |
| Oct 5, 2026 | 10.22 | 10.32 | 10.22 | 10.32 | +0.10 | +0.98% | 2,600 |
| Oct 2, 2026 | 10.92 | 11.25 | 10.20 | 10.22 | -0.90 | -8.09% | 9,400 |
| Oct 1, 2026 | 9.81 | 11.28 | 9.81 | 11.12 | +1.01 | +9.99% | 12,200 |
| Sep 30, 2026 | 10.83 | 11.01 | 10.11 | 10.11 | -0.72 | -6.65% | 14,200 |
| Sep 29, 2026 | 9.47 | 10.88 | 9.47 | 10.83 | +2.02 | +22.93% | 24,500 |
| Sep 28, 2026 | 12.20 | 13.48 | 8.80 | 8.81 | -3.21 | -26.71% | 107,500 |
| Sep 25, 2026 | 9.38 | 12.35 | 9.35 | 12.02 | +2.92 | +32.09% | 78,700 |
| Sep 24, 2026 | 11.45 | 12.49 | 8.60 | 9.10 | -1.07 | -10.52% | 93,900 |
| Sep 23, 2026 | 8.75 | 10.21 | 8.50 | 10.17 | +1.62 | +18.95% | 18,900 |
| Sep 22, 2026 | 11.28 | 11.76 | 8.17 | 8.55 | -2.42 | -22.06% | 92,300 |
| Sep 21, 2026 | 11.43 | 11.52 | 10.38 | 10.97 | -0.24 | -2.14% | 77,300 |
| Sep 18, 2026 | 10.79 | 11.25 | 10.33 | 11.21 | +0.42 | +3.89% | 13,400 |
| Sep 17, 2026 | 10.88 | 13.63 | 10.60 | 10.79 | +0.04 | +0.37% | 51,300 |
| Sep 16, 2026 | 9.99 | 10.75 | 9.60 | 10.75 | +1.18 | +12.33% | 19,100 |
| Sep 15, 2026 | 11.00 | 11.99 | 9.50 | 9.57 | -1.04 | -9.80% | 50,900 |
| Sep 14, 2026 | 11.80 | 13.75 | 10.51 | 10.61 | -0.13 | -1.21% | 45,500 |
| Sep 11, 2026 | 12.78 | 13.07 | 10.67 | 10.74 | -1.67 | -13.46% | 19,300 |
| Sep 10, 2026 | 16.11 | 16.11 | 12.00 | 12.41 | -3.04 | -19.68% | 18,000 |
| Sep 9, 2026 | 15.42 | 16.60 | 15.09 | 15.45 | -0.62 | -3.86% | 21,200 |
| Sep 8, 2026 | 18.75 | 20.81 | 16.01 | 16.07 | -2.69 | -14.34% | 51,800 |
| Sep 4, 2026 | 22.86 | 31.11 | 18.25 | 18.76 | -4.44 | -19.14% | 93,900 |
| Sep 3, 2026 | 21.64 | 23.50 | 21.64 | 23.20 | +1.50 | +6.91% | 65,900 |
| Sep 2, 2026 | 22.51 | 22.51 | 21.02 | 21.70 | -0.37 | -1.68% | 23,600 |
| Sep 1, 2026 | 21.00 | 23.50 | 20.80 | 22.07 | +0.58 | +2.70% | 224,000 |
| Aug 31, 2026 | 21.11 | 22.16 | 20.49 | 21.49 | +0.14 | +0.66% | 27,200 |
| Aug 28, 2026 | 21.41 | 22.68 | 20.87 | 21.35 | -0.73 | -3.31% | 6,100 |
| Aug 27, 2026 | 23.00 | 23.93 | 21.51 | 22.08 | -1.23 | -5.28% | 9,800 |
| Aug 26, 2026 | 23.01 | 25.00 | 21.89 | 23.31 | -1.49 | -6.01% | 22,700 |
| Aug 25, 2026 | 20.75 | 26.80 | 19.35 | 24.80 | +2.60 | +11.71% | 92,300 |
| Aug 24, 2026 | 16.98 | 27.54 | 16.98 | 22.20 | +3.70 | +20.00% | 114,500 |
| Aug 21, 2026 | 15.60 | 20.26 | 14.34 | 18.50 | +3.50 | +23.33% | 47,900 |
| Aug 20, 2026 | 11.44 | 15.50 | 11.44 | 15.00 | +2.50 | +20.00% | 17,900 |
| Aug 19, 2026 | 14.26 | 14.26 | 11.30 | 12.50 | -1.25 | -9.09% | 14,100 |
| Aug 18, 2026 | 17.49 | 19.87 | 13.75 | 13.75 | -3.50 | -20.29% | 31,100 |
| Aug 17, 2026 | 34.00 | 34.64 | 14.50 | 17.25 | -19.05 | -52.48% | 165,700 |
| Aug 14, 2026 | 34.00 | 37.29 | 34.00 | 36.30 | -0.50 | -1.36% | 4,600 |
65 days, newest first. Daily bars as drawn on the AIFU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.