MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIFU — AIFU Inc. Class A Ordinary Share
NasdaqAIFU Inc. Class A Ordinary Share
$11.12
+1.01(+9.99%)
- O
- 9.81
- H
- 11.28
- L
- 9.81
- V
- 12.24K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$11.12
Period Return+327.69%
Period High$60.00
Period Low$1.00
Avg Daily Volume129.8K
Total Trading Days365
AIFU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.81 | $11.28 | $9.81 | $11.12 | +$1.01 | +9.99% | 12,236 | $10.79 | $9.81 $11.28 |
| Sep 30, 2026 | $10.83 | $11.01 | $10.11 | $10.11 | $-0.72 | -6.65% | 14,251 | $10.61 | $10.11 $11.01 |
| Sep 29, 2026 | $9.47 | $10.88 | $9.47 | $10.83 | +$2.02 | +22.93% | 26,347 | $10.15 | $9.47 $10.88 |
| Sep 28, 2026 | $12.20 | $13.48 | $8.80 | $8.81 | $-3.21 | -26.71% | 109,406 | $11.11 | $8.80 $13.48 |
| Sep 25, 2026 | $9.38 | $12.35 | $9.35 | $12.02 | +$2.92 | +32.09% | 78,975 | $11.06 | $9.35 $12.35 |
| Sep 24, 2026 | $11.45 | $12.49 | $8.60 | $9.10 | $-1.07 | -10.52% | 94,446 | $10.52 | $8.60 $12.49 |
| Sep 23, 2026 | $8.75 | $10.21 | $8.50 | $10.17 | +$1.62 | +18.95% | 18,988 | $9.29 | $8.50 $10.21 |
| Sep 22, 2026 | $11.28 | $11.76 | $8.17 | $8.55 | $-2.42 | -22.06% | 92,331 | $9.82 | $8.17 $11.76 |
| Sep 21, 2026 | $11.43 | $11.52 | $10.38 | $10.97 | $-0.24 | -2.14% | 77,334 | $10.89 | $10.38 $11.52 |
| Sep 18, 2026 | $10.79 | $11.25 | $10.33 | $11.21 | +$0.42 | +3.89% | 13,397 | $10.83 | $10.33 $11.25 |
| Sep 17, 2026 | $10.88 | $13.63 | $10.60 | $10.79 | +$0.04 | +0.37% | 51,280 | $11.95 | $10.60 $13.63 |
| Sep 16, 2026 | $9.99 | $10.75 | $9.60 | $10.75 | +$1.18 | +12.33% | 19,156 | $10.06 | $9.60 $10.75 |
| Sep 15, 2026 | $11.00 | $11.99 | $9.50 | $9.57 | $-1.04 | -9.80% | 50,889 | $10.46 | $9.50 $11.99 |
| Sep 14, 2026 | $11.80 | $13.75 | $10.51 | $10.61 | $-0.13 | -1.21% | 45,470 | $11.93 | $10.51 $13.75 |
| Sep 11, 2026 | $12.78 | $13.07 | $10.67 | $10.74 | $-1.67 | -13.42% | 19,309 | $12.21 | $10.67 $13.07 |
| Sep 10, 2026 | $16.11 | $16.11 | $12.00 | $12.41 | $-3.05 | -19.71% | 17,974 | $13.81 | $12.00 $16.11 |
| Sep 9, 2026 | $15.42 | $16.60 | $15.09 | $15.45 | $-0.62 | -3.86% | 21,245 | $15.47 | $15.09 $16.60 |
| Sep 8, 2026 | $18.75 | $20.81 | $16.01 | $16.07 | $-2.69 | -14.32% | 51,755 | $17.80 | $16.01 $20.81 |
| Sep 4, 2026 | $22.86 | $31.11 | $18.25 | $18.76 | $-4.45 | -19.16% | 93,999 | $25.65 | $18.25 $31.11 |
| Sep 3, 2026 | $21.64 | $23.50 | $21.64 | $23.20 | +$1.50 | +6.91% | 65,890 | $22.91 | $21.64 $23.50 |
| Sep 2, 2026 | $22.51 | $22.51 | $21.02 | $21.70 | $-0.37 | -1.68% | 23,649 | $21.88 | $21.02 $22.51 |
| Sep 1, 2026 | $21.00 | $23.50 | $20.80 | $22.07 | +$0.58 | +2.70% | 224,046 | $22.17 | $20.80 $23.50 |
| Aug 31, 2026 | $21.11 | $22.16 | $20.49 | $21.49 | +$0.14 | +0.66% | 27,166 | $21.43 | $20.49 $22.16 |
| Aug 28, 2026 | $21.41 | $22.68 | $20.87 | $21.35 | $-0.73 | -3.31% | 6,126 | $21.69 | $20.87 $22.68 |
| Aug 27, 2026 | $23.00 | $23.93 | $21.51 | $22.08 | $-1.23 | -5.28% | 9,842 | $22.58 | $21.51 $23.93 |
| Aug 26, 2026 | $23.01 | $25.00 | $21.89 | $23.31 | $-1.49 | -6.01% | 22,748 | $23.37 | $21.89 $25.00 |
| Aug 25, 2026 | $20.75 | $26.80 | $19.35 | $24.80 | +$2.60 | +11.71% | 92,318 | $22.82 | $19.35 $26.80 |
| Aug 24, 2026 | $16.98 | $27.54 | $16.98 | $22.20 | +$3.70 | +20.00% | 115,215 | $22.51 | $16.98 $27.54 |
| Aug 21, 2026 | $15.60 | $20.26 | $14.34 | $18.50 | +$3.50 | +23.33% | 47,973 | $17.26 | $14.34 $20.26 |
| Aug 20, 2026 | $11.44 | $15.50 | $11.44 | $15.00 | +$2.50 | +20.00% | 17,635 | $14.12 | $11.44 $15.50 |