AIFU Inc. - Class A Ordinary Share (AIFU)

33.18
+0.18 (0.55%)
NASDAQ· Last Trade: Jul 21st, 10:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AIFU Inc. - Class A Ordinary Share (AIFU)

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202631.8433.3531.2833.1818,96033.18
7/20/202633.2033.2032.8333.003,62833.00
7/17/202636.1936.1934.2134.522,48934.52
7/16/202634.8836.0034.8836.002,72036.00
7/15/202638.0038.0035.4935.505,05635.50
7/14/202635.7436.4734.2836.0012,80036.00
7/13/202636.6937.3535.0035.4513,54835.45
7/10/202639.0539.0535.8836.9915,10336.99
7/09/202637.4538.3335.4838.3336,09338.33
7/08/202637.0037.6134.1035.5913,95835.59
7/07/202638.5438.5435.9136.006,54336.00
7/06/202642.5042.5039.6039.603,93539.60
7/02/202643.0244.8841.7742.1524,24142.15
7/01/202644.4444.4443.5043.501,53343.50
6/30/202640.5145.9840.5145.5013,32145.50
6/29/202647.9349.4040.0143.0060,63643.00
6/26/202648.0050.1546.4646.4622,42346.46
6/25/202646.5252.4846.5248.3094,37048.30
6/24/202646.0147.5445.5246.8178,60846.81
6/23/202645.5045.5045.0045.0058845.00
6/22/202649.6249.6245.0545.0551545.05
6/18/202646.0051.7042.0049.3111,61349.31
6/17/202650.6552.4950.6350.632,96550.63
6/16/202656.5560.0050.0050.858,23850.85
6/15/20262.782.802.522.6924,76553.80
6/12/20262.802.862.692.719,84054.10
6/11/20262.522.842.482.82123,77856.40
6/10/20262.602.872.512.5215,65450.40
6/09/20262.452.492.382.398,56547.80
6/08/20262.502.682.302.4230,00248.40
6/05/20262.393.302.392.53363,91350.60
6/04/20262.202.402.022.3615,44647.20
6/03/20262.402.422.122.2231,48844.40
6/02/20262.152.402.152.4010,98948.00
6/01/20262.172.192.012.013,48140.11
5/29/20262.292.302.122.285,58145.60
5/28/20262.302.302.092.092,33941.80
5/27/20262.162.162.112.112,82542.20
5/26/20262.282.442.002.165,91443.20
5/22/20262.112.202.112.173,91543.40
5/21/20262.292.352.262.265,45745.20
5/20/20262.302.372.152.207,25044.00
5/19/20262.222.282.112.165,77643.20
5/18/20262.282.602.232.2831,53445.60
5/15/20261.682.501.682.31102,53346.20
5/14/20261.671.881.651.7920,22735.80
5/13/20261.591.701.591.673,79933.40
5/12/20261.531.701.531.646,96332.80
5/11/20261.581.581.531.539,89730.60
5/08/20261.511.691.511.585,00931.60
5/07/20261.581.701.511.5118,30030.20
5/06/20261.351.831.351.6023,02732.00
5/05/20261.301.401.301.315,39226.20
5/04/20261.371.371.251.377,44227.40
5/01/20261.411.411.361.406,81328.00
4/30/20261.231.361.221.365,52627.20
4/29/20261.341.381.331.344,89926.80
4/28/20261.221.371.161.377,10027.40
4/27/20261.401.501.271.2740,89925.40
4/24/20261.391.461.341.405,14328.00
4/23/20261.421.461.301.383,86927.60
4/22/20261.331.461.321.406,13028.00