NASDAQ : AIFU
AIFU Inc. — Price history
Financials · Insurance Brokers · China
Last price 9.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 158.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AIFU Inc. (AIFU) closed at 9.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.96 | 9.96 | 9.8 | 9.8 | 2,459 | +8.77% |
| 2026-10-29 | 10.15 | 10.18 | 9.01 | 9.01 | 9,154 | -13.45% |
| 2026-10-28 | 10.345 | 10.41 | 10.345 | 10.41 | 2,894 | +2.66% |
| 2026-10-27 | 10.93 | 10.93 | 10.07 | 10.14 | 4,239 | -4.61% |
| 2026-10-26 | 11.16 | 11.69 | 10.6 | 10.63 | 23,684 | -1.30% |
| 2026-10-23 | 11.4 | 12.2 | 10.7 | 10.77 | 25,383 | -4.94% |
| 2026-10-22 | 11.26 | 11.56 | 11.12 | 11.33 | 6,216 | +4.14% |
| 2026-10-21 | 10.945 | 11.58 | 10.62 | 10.88 | 16,302 | +1.49% |
| 2026-10-20 | 11.44 | 11.62 | 10.72 | 10.72 | 11,736 | -2.99% |
| 2026-10-19 | 11.215 | 11.72 | 11.05 | 11.05 | 7,308 | -0.54% |
| 2026-10-16 | 11.55 | 12.05 | 11.11 | 11.11 | 13,267 | -1.77% |
| 2026-10-15 | 11.39 | 11.625 | 10.945 | 11.31 | 8,089 | +0.51% |
| 2026-10-14 | 11.53 | 12.1 | 11.01 | 11.253 | 13,104 | -5.20% |
| 2026-10-13 | 12.07 | 12.67 | 11.5 | 11.87 | 18,491 | +2.33% |
| 2026-10-12 | 11.82 | 14.95 | 11.5 | 11.6 | 102,347 | -3.49% |
| 2026-10-09 | 11.43 | 12.41 | 10.94 | 12.02 | 10,213 | +9.17% |
| 2026-10-08 | 12.775 | 13.88 | 10.911 | 11.01 | 54,900 | -14.32% |
| 2026-10-07 | 11.15 | 12.85 | 11.15 | 12.85 | 24,475 | +14.94% |
| 2026-10-06 | 10.3 | 11.26 | 10.29 | 11.18 | 32,603 | +8.33% |
| 2026-10-05 | 10.22 | 10.32 | 10.22 | 10.32 | 2,564 | +0.98% |
| 2026-10-02 | 10.92 | 11.25 | 10.2 | 10.22 | 9,382 | -8.09% |
| 2026-10-01 | 9.81 | 11.28 | 9.81 | 11.12 | 12,245 | +9.99% |
| 2026-09-30 | 10.83 | 11.01 | 10.11 | 10.11 | 14,251 | -6.65% |
| 2026-09-29 | 9.47 | 10.88 | 9.47 | 10.83 | 26,347 | +22.93% |
| 2026-09-28 | 12.2 | 13.48 | 8.8 | 8.81 | 109,406 | -26.71% |
| 2026-09-25 | 9.38 | 12.354 | 9.35 | 12.02 | 78,974 | +32.09% |
| 2026-09-24 | 11.45 | 12.49 | 8.6 | 9.1 | 94,445 | -10.52% |
| 2026-09-23 | 8.75 | 10.21 | 8.5 | 10.17 | 18,987 | +18.95% |
| 2026-09-22 | 11.28 | 11.755 | 8.171 | 8.55 | 92,330 | -22.06% |
| 2026-09-21 | 11.43 | 11.52 | 10.38 | 10.97 | 77,334 | -2.14% |
| 2026-09-18 | 10.79 | 11.25 | 10.33 | 11.21 | 13,396 | +3.89% |
| 2026-09-17 | 10.88 | 13.63 | 10.6 | 10.79 | 51,280 | +0.37% |
| 2026-09-16 | 9.99 | 10.75 | 9.6 | 10.75 | 19,156 | +12.33% |
| 2026-09-15 | 11 | 11.99 | 9.5 | 9.57 | 50,909 | -9.80% |
| 2026-09-14 | 11.8 | 13.75 | 10.51 | 10.61 | 45,533 | -1.21% |
| 2026-09-11 | 12.78 | 13.065 | 10.67 | 10.74 | 19,309 | -13.42% |
| 2026-09-10 | 16.11 | 16.11 | 12 | 12.405 | 17,974 | -19.71% |
| 2026-09-09 | 15.42 | 16.6 | 15.085 | 15.45 | 21,245 | -3.86% |
| 2026-09-08 | 18.75 | 20.807 | 16.01 | 16.07 | 51,755 | -14.32% |
| 2026-09-04 | 22.86 | 31.11 | 18.25 | 18.755 | 93,999 | -19.16% |
| 2026-09-03 | 21.64 | 23.5 | 21.64 | 23.2 | 65,890 | +6.91% |
| 2026-09-02 | 22.51 | 22.51 | 21.02 | 21.7 | 23,650 | -1.68% |
| 2026-09-01 | 21 | 23.5 | 20.8 | 22.07 | 224,046 | +2.70% |
| 2026-08-31 | 21.106 | 22.16 | 20.49 | 21.49 | 27,165 | +0.66% |
| 2026-08-28 | 21.41 | 22.681 | 20.868 | 21.35 | 6,126 | -3.31% |
| 2026-08-27 | 23 | 23.93 | 21.51 | 22.08 | 9,841 | -5.28% |
| 2026-08-26 | 23.01 | 25 | 21.89 | 23.31 | 22,747 | -6.01% |
| 2026-08-25 | 20.745 | 26.8 | 19.345 | 24.8 | 92,317 | +11.71% |
| 2026-08-24 | 16.98 | 27.54 | 16.98 | 22.2 | 115,215 | +20.00% |
| 2026-08-21 | 15.6 | 20.26 | 14.34 | 18.5 | 47,973 | +23.33% |
| 2026-08-20 | 11.44 | 15.5 | 11.44 | 15 | 17,897 | +20.00% |
| 2026-08-19 | 14.26 | 14.26 | 11.3 | 12.5 | 14,091 | -9.09% |
| 2026-08-18 | 17.49 | 19.87 | 13.75 | 13.75 | 31,292 | -20.29% |
| 2026-08-17 | 34 | 34.64 | 14.5 | 17.25 | 165,742 | -52.48% |
| 2026-08-14 | 34 | 37.29 | 34 | 36.3 | 4,606 | -1.36% |
| 2026-08-13 | 37.3 | 37.3 | 35.4 | 36.8 | 4,124 | +0.14% |
| 2026-08-12 | 36.8 | 37.2 | 36.25 | 36.75 | 1,426 | -0.68% |
| 2026-08-11 | 37.3 | 37.3 | 37 | 37 | 2,889 | -0.27% |
| 2026-08-10 | 37 | 38 | 36.7 | 37.1 | 7,502 | -0.67% |
| 2026-08-07 | 38 | 38.3 | 36.5 | 37.35 | 19,331 | +3.18% |
| 2026-08-06 | 33.9 | 36.6 | 33.9 | 36.2 | 3,456 | -0.52% |
| 2026-08-05 | 36.39 | 36.39 | 36.39 | 36.39 | 2,972 | -2.01% |
| 2026-08-04 | 35.9 | 38 | 35.9 | 37.135 | 5,730 | +3.44% |
| 2026-08-03 | 36.7 | 36.7 | 34 | 35.9 | 15,984 | +3.46% |
| 2026-07-31 | 35.92 | 36.45 | 33.89 | 34.7 | 11,883 | -1.42% |
| 2026-07-30 | 30.1 | 36.4 | 30.1 | 35.2 | 16,001 | +8.31% |
| 2026-07-29 | 33 | 35.7 | 32.25 | 32.5 | 3,617 | +1.56% |
| 2026-07-28 | 34 | 35 | 32 | 32 | 3,406 | -7.59% |
| 2026-07-27 | 34.4 | 36 | 32 | 34.63 | 15,344 | +1.88% |
| 2026-07-24 | 35.3 | 35.34 | 33.96 | 33.99 | 4,127 | -0.09% |
| 2026-07-23 | 34.01 | 34.02 | 34 | 34.02 | 1,739 | -2.80% |
| 2026-07-22 | 35.2 | 36 | 33.32 | 35 | 9,141 | +5.49% |
| 2026-07-21 | 31.84 | 33.35 | 31.28 | 33.18 | 18,960 | +0.55% |
| 2026-07-20 | 33.2 | 33.2 | 32.83 | 33 | 3,628 | -4.40% |
| 2026-07-17 | 36.19 | 36.19 | 34.21 | 34.52 | 2,488 | -4.11% |
| 2026-07-16 | 34.88 | 36 | 34.88 | 36 | 2,720 | +1.41% |
| 2026-07-15 | 38 | 38 | 35.49 | 35.5 | 5,055 | -1.39% |
| 2026-07-14 | 35.74 | 36.47 | 34.28 | 36 | 12,799 | +1.55% |
| 2026-07-13 | 36.69 | 37.35 | 35 | 35.45 | 13,547 | -4.16% |
| 2026-07-10 | 39.05 | 39.05 | 35.88 | 36.99 | 15,103 | -3.50% |
| 2026-07-09 | 37.45 | 38.33 | 35.48 | 38.33 | 36,093 | +7.71% |
| 2026-07-08 | 37 | 37.61 | 34.1 | 35.585 | 13,958 | -1.15% |
| 2026-07-07 | 38.54 | 38.54 | 35.91 | 36 | 6,542 | -9.09% |
| 2026-07-06 | 42.5 | 42.5 | 39.6 | 39.6 | 3,934 | -6.05% |
| 2026-07-02 | 43.02 | 44.875 | 41.775 | 42.15 | 24,241 | -3.10% |
| 2026-07-01 | 44.44 | 44.44 | 43.5 | 43.5 | 1,532 | -4.40% |
| 2026-06-30 | 40.51 | 45.98 | 40.51 | 45.5 | 13,320 | +5.81% |
| 2026-06-29 | 47.93 | 49.4 | 40.01 | 43 | 60,635 | -7.45% |
| 2026-06-26 | 48 | 50.15 | 46.46 | 46.46 | 22,423 | -3.81% |
| 2026-06-25 | 46.52 | 52.48 | 46.52 | 48.3 | 94,369 | +3.18% |
| 2026-06-24 | 46.01 | 47.54 | 45.52 | 46.81 | 78,607 | +4.02% |
| 2026-06-23 | 45.5 | 45.5 | 45.002 | 45.002 | 587 | -0.11% |
| 2026-06-22 | 49.62 | 49.62 | 45.05 | 45.05 | 512 | -8.64% |
| 2026-06-18 | 46 | 51.7 | 42 | 49.31 | 11,613 | -2.61% |
| 2026-06-17 | 50.65 | 52.491 | 50.63 | 50.63 | 2,964 | -0.43% |
| 2026-06-16 | 56.55 | 60 | 50 | 50.85 | 8,239 | -5.48% |
| 2026-06-15 | 55.6 | 56 | 50.4 | 53.8 | 1,238 | -0.55% |
| 2026-06-12 | 56 | 57.2 | 53.852 | 54.1 | 491 | -4.08% |
| 2026-06-11 | 50.4 | 56.8 | 49.6 | 56.4 | 6,188 | +11.90% |
| 2026-06-10 | 52 | 57.4 | 50.2 | 50.4 | 782 | +5.44% |
| 2026-06-09 | 49 | 49.712 | 47.6 | 47.8 | 428 | -1.24% |
| 2026-06-08 | 50 | 53.6 | 46 | 48.4 | 1,500 | -4.35% |
| 2026-06-05 | 47.8 | 66 | 47.8 | 50.6 | 18,195 | +7.20% |
| 2026-06-04 | 44 | 47.998 | 40.498 | 47.2 | 772 | +6.31% |
| 2026-06-03 | 48 | 48.362 | 42.4 | 44.4 | 1,574 | -7.50% |
| 2026-06-02 | 43 | 48 | 43 | 48 | 549 | +19.66% |
| 2026-06-01 | 43.4 | 43.8 | 40.114 | 40.114 | 174 | -12.03% |
| 2026-05-29 | 45.8 | 46 | 42.4 | 45.6 | 279 | +9.09% |
| 2026-05-28 | 45.924 | 45.924 | 41.8 | 41.802 | 116 | -0.94% |
| 2026-05-27 | 43.2 | 43.2 | 42.2 | 42.2 | 142 | -2.31% |
| 2026-05-26 | 45.6 | 48.8 | 40 | 43.2 | 295 | -0.46% |
| 2026-05-22 | 42.2 | 44 | 42.2 | 43.4 | 195 | -3.98% |
| 2026-05-21 | 45.8 | 47 | 45.2 | 45.2 | 272 | +2.73% |
| 2026-05-20 | 44.6 | 47.4 | 43.072 | 44 | 362 | +1.85% |
| 2026-05-19 | 44.4 | 45.53 | 42.2 | 43.2 | 288 | -5.26% |
| 2026-05-18 | 45.6 | 52 | 44.7 | 45.6 | 1,576 | -1.30% |
| 2026-05-15 | 33.698 | 50 | 33.698 | 46.2 | 5,126 | +29.05% |
| 2026-05-14 | 33.4 | 37.6 | 33 | 35.8 | 1,011 | +7.19% |
| 2026-05-13 | 31.8 | 34 | 31.8 | 33.4 | 189 | +1.83% |
| 2026-05-12 | 30.6 | 33.998 | 30.6 | 32.8 | 348 | +7.19% |