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
10th Jul 2026 (Fri) 36.90 36.99 36.90 36.99 624
9th Jul 2026 (Thu) 36.90 37.44 36.90 38.33 1,426
8th Jul 2026 (Wed) 35.25 37.61 34.70 35.585 1,285
7th Jul 2026 (Tue) 36.99 37.87 35.91 36.00 611
6th Jul 2026 (Mon) 39.60 39.60 39.60 39.60 466
3rd Jul 2026 (Fri) 43.05 43.05 42.15 42.15 0
2nd Jul 2026 (Thu) 43.05 43.06 42.01 42.15 994
1st Jul 2026 (Wed) 42.71 43.50 42.71 43.50 38
30th Jun 2026 (Tue) 42.71 45.98 42.71 45.50 1,805
29th Jun 2026 (Mon) 47.76 47.76 42.57 43.00 1,982
26th Jun 2026 (Fri) 48.02 48.02 48.02 46.46 653
25th Jun 2026 (Thu) 47.99 49.30 47.99 48.30 1,964
24th Jun 2026 (Wed) 46.50 46.50 46.50 46.81 287
23rd Jun 2026 (Tue) 45.05 45.05 45.002 45.002 7
22nd Jun 2026 (Mon) 45.05 45.05 45.05 45.05 101
19th Jun 2026 (Fri) 44.62 50.00 43.11 49.31 2,448
18th Jun 2026 (Thu) 44.62 50.00 43.11 49.31 2,448
17th Jun 2026 (Wed) 2.78 50.63 2.78 50.63 133
16th Jun 2026 (Tue) 2.78 50.85 2.78 50.85 88
15th Jun 2026 (Mon) 2.78 2.78 2.55 2.69 292
12th Jun 2026 (Fri) 2.56 2.705 2.56 2.705 61
11th Jun 2026 (Thu) 2.56 2.80 2.51 2.82 7,647
10th Jun 2026 (Wed) 2.705 2.705 2.55 2.52 100
9th Jun 2026 (Tue) 2.45 2.45 2.45 2.39 160
8th Jun 2026 (Mon) 2.44 2.44 2.44 2.42 726
5th Jun 2026 (Fri) 2.43 3.30 2.43 2.53 13,886
4th Jun 2026 (Thu) 2.29 2.29 2.29 2.36 212
3rd Jun 2026 (Wed) 2.30 2.35 2.12 2.22 1,288
2nd Jun 2026 (Tue) 2.28 2.29 2.26 2.40 2,009
1st Jun 2026 (Mon) 2.16 2.16 2.0057 2.0057 19
29th May 2026 (Fri) 2.16 2.16 2.16 2.28 214
28th May 2026 (Thu) 2.28 2.28 2.0901 2.0901 95
27th May 2026 (Wed) 2.28 2.28 2.11 2.11 191
26th May 2026 (Tue) 2.28 2.28 2.16 2.16 103
25th May 2026 (Mon) 2.28 2.28 2.17 2.17 167
22nd May 2026 (Fri) 2.28 2.28 2.17 2.17 167
21st May 2026 (Thu) 2.28 2.28 2.26 2.26 309
20th May 2026 (Wed) 2.15 2.20 2.15 2.20 117
19th May 2026 (Tue) 2.15 2.15 2.15 2.16 228
18th May 2026 (Mon) 2.45 2.45 2.27 2.28 1,579
15th May 2026 (Fri) 1.99 2.48 1.99 2.31 5,858
14th May 2026 (Thu) 1.65 1.86 1.65 1.79 942
13th May 2026 (Wed) 1.61 1.67 1.61 1.67 100
12th May 2026 (Tue) 1.61 1.64 1.61 1.64 312
11th May 2026 (Mon) 1.53 1.60 1.53 1.53 1,016
FTSE 100 Latest
Value10,497.29
Change24.84