Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aifu Inc. (AIFU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.81 1.82 1.81 1.82 276
5th Feb 2026 (Thu) 1.81 1.81 1.71 1.73 75
4th Feb 2026 (Wed) 1.90 1.90 1.85 1.90 26
3rd Feb 2026 (Tue) 2.11 2.11 2.04 1.99 100
2nd Feb 2026 (Mon) 1.95 2.03 1.95 2.03 52
30th Jan 2026 (Fri) 1.95 1.95 1.89 2.05 352
29th Jan 2026 (Thu) 2.01 2.01 2.01 1.945 913
28th Jan 2026 (Wed) 2.16 2.25 2.16 2.25 0
27th Jan 2026 (Tue) 2.16 2.17 2.15 2.25 305
26th Jan 2026 (Mon) 2.17 2.17 2.17 2.295 131
23rd Jan 2026 (Fri) 2.34 2.34 2.34 2.30 252
22nd Jan 2026 (Thu) 2.00 2.15 2.00 2.15 738
21st Jan 2026 (Wed) 1.78 2.04 1.78 2.05 21,160
20th Jan 2026 (Tue) 1.95 2.20 1.775 2.03 3,715
19th Jan 2026 (Mon) 2.67 2.67 2.67 2.52 65,005
16th Jan 2026 (Fri) 2.67 2.67 2.67 2.52 65,005
15th Jan 2026 (Thu) 2.79 3.11 2.68 2.68 13,915
14th Jan 2026 (Wed) 2.81 2.81 2.81 2.73 366
13th Jan 2026 (Tue) 2.83 2.83 2.81 2.82 621
12th Jan 2026 (Mon) 2.92 2.92 2.75 2.82 11,309
9th Jan 2026 (Fri) 3.13 3.13 2.97 2.86 119
8th Jan 2026 (Thu) 3.29 3.29 3.29 3.16 121
7th Jan 2026 (Wed) 2.93 3.36 2.93 3.27 2,468
6th Jan 2026 (Tue) 2.78 3.12 2.76 3.01 3,679
5th Jan 2026 (Mon) 2.75 2.76 2.72 2.72 0
2nd Jan 2026 (Fri) 2.69 2.69 2.66 2.712 366
1st Jan 2026 (Thu) 2.70 2.71 2.70 2.68 612
31st Dec 2025 (Wed) 2.70 2.71 2.70 2.68 612
30th Dec 2025 (Tue) 2.69 2.69 2.69 2.68 264
29th Dec 2025 (Mon) 2.79 2.79 2.73 2.77 946
26th Dec 2025 (Fri) 2.68 2.95 2.68 2.85 10,377
25th Dec 2025 (Thu) 2.57 2.90 2.57 2.90 6,262
24th Dec 2025 (Wed) 2.57 2.90 2.57 2.90 6,262
23rd Dec 2025 (Tue) 2.62 2.62 2.56 2.525 705
22nd Dec 2025 (Mon) 2.50 2.59 2.50 2.62 7
19th Dec 2025 (Fri) 2.72 2.72 2.72 2.39 410
18th Dec 2025 (Thu) 2.83 2.85 2.78 2.815 545
17th Dec 2025 (Wed) 2.51 2.51 2.50 2.51 751
16th Dec 2025 (Tue) 2.92 2.92 2.92 2.89 1,022
15th Dec 2025 (Mon) 2.94 2.977 2.94 2.977 136
12th Dec 2025 (Fri) 2.94 3.14 2.94 3.14 1,024
11th Dec 2025 (Thu) 2.94 3.01 2.94 3.01 0
10th Dec 2025 (Wed) 2.94 3.0495 2.94 3.0495 0
9th Dec 2025 (Tue) 2.94 2.94 2.94 3.00 44
8th Dec 2025 (Mon) 2.89 2.89 2.89 2.90 163
FTSE 100 Latest
Value10,369.75
Change60.53