AIX Inc. (AIFU)
NASDAQ: AIFU
· Real-Time Price · USD
4.92
0.16 (3.36%)
At close: Aug 26, 2025, 2:24 PM
AIFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5.60 | 5.60 | 4.76 | 4.76 | 4.76 | -15.00% | 38,818 |
| Aug 22, 2025 | 5.20 | 5.66 | 5.16 | 5.60 | 5.60 | 8.74% | 43,073 |
| Aug 21, 2025 | 5.01 | 5.59 | 4.72 | 5.15 | 5.15 | 3.62% | 13,500 |
| Aug 20, 2025 | 4.72 | 4.97 | 4.72 | 4.97 | 4.97 | 3.54% | 10,700 |
| Aug 19, 2025 | 4.95 | 5.20 | 4.76 | 4.80 | 4.80 | -2.04% | 21,000 |
| Aug 18, 2025 | 4.84 | 5.27 | 4.65 | 4.90 | 4.90 | -2.78% | 41,000 |
| Aug 15, 2025 | 5.88 | 5.96 | 4.72 | 5.04 | 5.04 | -7.86% | 35,300 |
| Aug 14, 2025 | 5.71 | 5.88 | 5.46 | 5.47 | 5.47 | -6.01% | 24,001 |
| Aug 13, 2025 | 5.93 | 6.15 | 5.30 | 5.82 | 5.82 | -5.37% | 50,100 |
| Aug 12, 2025 | 6.43 | 6.45 | 6.01 | 6.15 | 6.15 | 3.02% | 19,700 |
| Aug 11, 2025 | 7.27 | 7.45 | 5.79 | 5.97 | 5.97 | -17.66% | 48,900 |
| Aug 8, 2025 | 7.20 | 7.68 | 6.97 | 7.25 | 7.25 | -1.89% | 2,700 |
| Aug 7, 2025 | 7.29 | 7.48 | 7.01 | 7.39 | 7.39 | -1.47% | 8,412 |
| Aug 6, 2025 | 6.82 | 7.50 | 6.82 | 7.50 | 7.50 | 9.33% | 18,836 |
| Aug 5, 2025 | 7.01 | 7.52 | 6.72 | 6.86 | 6.86 | -2.28% | 13,320 |
| Aug 4, 2025 | 7.01 | 7.85 | 7.01 | 7.02 | 7.02 | 0.14% | 13,900 |
| Aug 1, 2025 | 7.65 | 8.42 | 6.71 | 7.01 | 7.01 | -6.66% | 37,229 |
| Jul 31, 2025 | 7.46 | 8.17 | 7.26 | 7.51 | 7.51 | -0.27% | 19,128 |
| Jul 30, 2025 | 8.05 | 8.43 | 7.53 | 7.53 | 7.53 | -4.80% | 30,423 |
| Jul 29, 2025 | 8.00 | 8.50 | 7.90 | 7.91 | 7.91 | -0.88% | 22,028 |