Fanhua(AIFU)
$9.50+0.32 (+3.49%)
AIFU
Fanhua historical prices
$9.50
At close:+0.32 (+3.49%)
Want to see AIFU full AI Analyst Report?
Fanhua (AIFU) Historical Prices
153 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.49 | 9.50 | 9.47 | 9.50 | 9.50 | +3.49% | 1,714 | 0.05 |
| Nov 12, 2026 | 9.35 | 9.35 | 9.18 | 9.18 | 9.18 | +9.16% | 1,082 | 0.03 |
| Nov 11, 2026 | 8.20 | 8.41 | 8.20 | 8.41 | 8.41 | +3.38% | 1,294 | 0.04 |
| Nov 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | +5.91% | 720 | 0.02 |
| Nov 09, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | +2.98% | 274 | 0.01 |
| Nov 06, 2026 | 8.57 | 8.62 | 7.65 | 7.68 | 7.68 | -10.37% | 13,909 | 0.40 |
| Nov 05, 2026 | 9.10 | 9.10 | 8.57 | 8.57 | 8.57 | -7.35% | 4,146 | 0.12 |
| Nov 04, 2026 | 9.59 | 9.99 | 9.25 | 9.25 | 9.25 | -1.60% | 5,592 | 0.16 |
| Nov 03, 2026 | 9.91 | 10.40 | 9.40 | 9.40 | 9.40 | -2.89% | 8,125 | 0.23 |
| Nov 02, 2026 | 10.45 | 10.45 | 9.68 | 9.68 | 9.68 | -1.22% | 5,904 | 0.17 |
| Oct 30, 2026 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | +8.77% | 2,457 | 0.07 |
| Oct 29, 2026 | 10.15 | 10.18 | 9.01 | 9.01 | 9.01 | -13.45% | 9,153 | 0.26 |
| Oct 28, 2026 | 10.35 | 10.41 | 10.35 | 10.41 | 10.41 | +2.66% | 2,894 | 0.08 |
| Oct 27, 2026 | 10.93 | 10.93 | 10.07 | 10.14 | 10.14 | -4.61% | 4,195 | 0.12 |
| Oct 26, 2026 | 11.16 | 11.69 | 10.60 | 10.63 | 10.63 | -1.30% | 23,682 | 0.67 |
| Oct 23, 2026 | 11.40 | 12.20 | 10.70 | 10.77 | 10.77 | -4.94% | 24,724 | 0.71 |
| Oct 22, 2026 | 11.26 | 11.56 | 11.12 | 11.33 | 11.33 | +4.14% | 6,215 | 0.18 |
| Oct 21, 2026 | 10.95 | 11.58 | 10.62 | 10.88 | 10.88 | +1.49% | 16,302 | 0.47 |
| Oct 20, 2026 | 11.44 | 11.62 | 10.72 | 10.72 | 10.72 | -2.99% | 11,736 | 0.34 |
| Oct 19, 2026 | 11.22 | 11.72 | 11.05 | 11.05 | 11.05 | -0.54% | 7,307 | 0.21 |
| Oct 16, 2026 | 11.55 | 12.05 | 11.11 | 11.11 | 11.11 | -1.77% | 13,215 | 0.38 |
| Oct 15, 2026 | 11.39 | 11.63 | 10.95 | 11.31 | 11.31 | +0.52% | 8,089 | 0.23 |
| Oct 14, 2026 | 11.53 | 12.10 | 11.01 | 11.25 | 11.25 | -5.21% | 13,104 | 0.38 |
| Oct 13, 2026 | 12.07 | 12.67 | 11.50 | 11.87 | 11.87 | +2.33% | 18,491 | 0.54 |
| Oct 12, 2026 | 11.82 | 14.95 | 11.50 | 11.60 | 11.60 | -3.49% | 102,347 | 3.11 |
| Oct 09, 2026 | 11.43 | 12.41 | 10.94 | 12.02 | 12.02 | +9.17% | 10,213 | 0.31 |
| Oct 08, 2026 | 12.78 | 13.88 | 10.91 | 11.01 | 11.01 | -14.32% | 54,900 | 1.70 |
| Oct 07, 2026 | 11.15 | 12.85 | 11.15 | 12.85 | 12.85 | +14.94% | 24,475 | 0.76 |
| Oct 06, 2026 | 10.30 | 11.26 | 10.29 | 11.18 | 11.18 | +8.33% | 32,603 | 1.01 |
| Oct 05, 2026 | 10.22 | 10.32 | 10.22 | 10.32 | 10.32 | +0.98% | 2,561 | 0.08 |
| Oct 02, 2026 | 10.92 | 11.25 | 10.20 | 10.22 | 10.22 | -8.09% | 9,382 | 0.29 |
| Oct 01, 2026 | 9.81 | 11.28 | 9.81 | 11.12 | 11.12 | +9.99% | 12,238 | 0.38 |
| Sep 30, 2026 | 10.83 | 11.01 | 10.11 | 10.11 | 10.11 | -6.65% | 14,251 | 0.45 |
| Sep 29, 2026 | 9.47 | 10.88 | 9.47 | 10.83 | 10.83 | +22.93% | 26,347 | 0.82 |
| Sep 28, 2026 | 12.20 | 13.48 | 8.80 | 8.81 | 8.81 | -26.71% | 109,406 | 3.62 |
| Sep 25, 2026 | 9.38 | 12.35 | 9.35 | 12.02 | 12.02 | +32.09% | 78,974 | 2.71 |
| Sep 24, 2026 | 11.45 | 12.49 | 8.60 | 9.10 | 9.10 | -10.52% | 94,445 | 3.30 |
| Sep 23, 2026 | 8.75 | 10.21 | 8.50 | 10.17 | 10.17 | +18.95% | 18,987 | 0.66 |
| Sep 22, 2026 | 11.28 | 11.76 | 8.17 | 8.55 | 8.55 | -22.06% | 92,330 | 3.21 |
| Sep 21, 2026 | 11.43 | 11.52 | 10.38 | 10.97 | 10.97 | -2.14% | 77,334 | 2.69 |
| Sep 18, 2026 | 10.79 | 11.25 | 10.33 | 11.21 | 11.21 | +3.89% | 13,396 | 0.47 |
| Sep 17, 2026 | 10.88 | 13.63 | 10.60 | 10.79 | 10.79 | +0.37% | 51,273 | 1.85 |
| Sep 16, 2026 | 9.99 | 10.75 | 9.60 | 10.75 | 10.75 | +12.33% | 19,156 | 0.69 |
| Sep 15, 2026 | 11.00 | 11.99 | 9.50 | 9.57 | 9.57 | -9.80% | 50,909 | 1.90 |
| Sep 14, 2026 | 11.80 | 13.75 | 10.51 | 10.61 | 10.61 | -1.21% | 45,533 | 1.73 |
| Sep 11, 2026 | 12.78 | 13.07 | 10.67 | 10.74 | 10.74 | -13.42% | 19,309 | 0.74 |
| Sep 10, 2026 | 16.11 | 16.11 | 12.00 | 12.41 | 12.41 | -19.71% | 17,974 | 0.70 |
| Sep 09, 2026 | 15.42 | 16.60 | 15.09 | 15.45 | 15.45 | -3.86% | 21,245 | 0.83 |
| Sep 08, 2026 | 18.75 | 20.81 | 16.01 | 16.07 | 16.07 | -14.32% | 51,755 | 2.10 |
| Sep 07, 2026 | 22.86 | 31.11 | 18.25 | 18.76 | 18.76 | 0.00% | 0 | 0.00 |
