ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AIFU Inc. - Class A Ordinary Share (NQ:AIFU)

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.430 1.430 1.360 1.420 6,720 +0.06(+4.41%)
Mar 26, 2026 1.520 1.591 1.360 1.360 20,792 -0.29(-17.58%)
Mar 25, 2026 1.725 1.725 1.600 1.650 2,291 -0.15(-8.33%)
Mar 24, 2026 1.590 1.800 1.590 1.800 10,122 +0.18(+11.11%)
Mar 23, 2026 1.650 1.690 1.620 1.620 7,652 -0.07(-4.14%)
Mar 20, 2026 1.800 1.800 1.670 1.690 2,697 -0.11(-6.11%)
Mar 19, 2026 1.800 1.825 1.800 1.800 2,289 -0.01(-0.55%)
Mar 18, 2026 1.850 1.850 1.800 1.810 4,854 -0.03(-1.63%)
Mar 17, 2026 1.860 1.970 1.830 1.840 9,332 -0.02(-1.02%)
Mar 16, 2026 1.990 1.990 1.820 1.859 7,869 -0.13(-6.48%)
Mar 13, 2026 1.640 1.999 1.640 1.988 3,937 +0.02(+0.90%)
Mar 12, 2026 2.000 2.000 1.620 1.970 10,334 +0.06(+3.14%)
Mar 11, 2026 1.970 1.990 1.900 1.910 2,502 +0.04(+2.14%)
Mar 10, 2026 2.010 2.010 1.870 1.870 8,029 +0.07(+3.89%)
Mar 09, 2026 1.900 1.910 1.800 1.800 2,297 -0.10(-5.26%)
Mar 06, 2026 1.880 1.900 1.880 1.900 5,531 +0.00(+0.05%)
Mar 05, 2026 1.920 2.000 1.891 1.899 6,082 -0.02(-1.09%)
Mar 04, 2026 1.880 1.930 1.880 1.920 7,766 +0.02(+1.05%)
Mar 03, 2026 1.810 1.900 1.810 1.900 30,147 -0.09(-4.57%)
Mar 02, 2026 1.930 2.100 1.770 1.991 26,322 +0.06(+3.16%)
Feb 27, 2026 2.000 2.000 1.910 1.930 802 -0.08(-4.08%)
Feb 26, 2026 1.890 2.012 1.890 2.012 1,478 +0.04(+2.13%)
Feb 25, 2026 1.860 1.980 1.790 1.970 8,581 +0.17(+9.44%)
Feb 24, 2026 1.780 1.800 1.780 1.800 621 +0.03(+1.69%)
Feb 23, 2026 1.801 1.801 1.760 1.770 741 -0.01(-0.56%)
Feb 20, 2026 1.830 1.830 1.780 1.780 1,736 +0.08(+4.71%)
Feb 19, 2026 1.700 1.700 1.700 1.700 861 -0.01(-0.29%)
Feb 18, 2026 1.705 1.705 1.705 1.705 433 -0.13(-6.88%)
Feb 17, 2026 1.710 1.831 1.640 1.831 2,197 +0.10(+5.84%)
Feb 13, 2026 1.660 1.741 1.620 1.730 7,426 +0.05(+2.98%)
Feb 12, 2026 1.790 1.790 1.680 1.680 1,012 -0.11(-6.15%)
Feb 11, 2026 1.770 1.811 1.620 1.790 4,441 +0.05(+2.87%)
Feb 10, 2026 1.760 1.770 1.720 1.740 2,479 +0.01(+0.50%)
Feb 09, 2026 1.720 1.840 1.720 1.731 4,976 -0.09(-4.87%)
Feb 06, 2026 1.740 1.894 1.730 1.820 22,119 +0.09(+5.20%)
Feb 05, 2026 1.840 1.900 1.700 1.730 4,795 -0.17(-8.95%)
Feb 04, 2026 1.900 1.910 1.820 1.900 11,321 -0.09(-4.52%)
Feb 03, 2026 2.030 2.110 1.910 1.990 3,848 -0.04(-1.97%)
Feb 02, 2026 2.010 2.050 1.960 2.030 6,774 -0.02(-0.98%)
Jan 30, 2026 1.960 2.060 1.830 2.050 20,375 +0.10(+5.40%)
Jan 29, 2026 2.000 2.030 1.945 1.945 7,714 -0.14(-6.94%)
Jan 28, 2026 2.109 2.204 1.982 2.090 5,806 -0.16(-7.11%)
Jan 27, 2026 2.249 2.354 2.020 2.250 11,287 -0.04(-1.96%)
Jan 26, 2026 2.310 2.390 2.041 2.295 5,814 -0.00(-0.22%)
Jan 23, 2026 2.260 2.395 2.201 2.300 17,467 +0.15(+6.98%)
Jan 22, 2026 1.950 2.150 1.920 2.150 26,047 +0.10(+4.88%)
Jan 21, 2026 1.790 2.180 1.750 2.050 223,200 +0.02(+0.99%)
Jan 20, 2026 2.040 2.260 1.775 2.030 58,680 -0.49(-19.44%)
Jan 16, 2026 2.610 2.810 2.520 2.520 571,155 -0.16(-5.97%)
Jan 15, 2026 2.790 3.110 2.680 2.680 35,253 -0.05(-1.83%)
Jan 14, 2026 2.870 2.870 2.660 2.730 4,749 -0.05(-1.80%)
Jan 13, 2026 2.780 2.920 2.730 2.780 3,791 -0.04(-1.42%)
Jan 12, 2026 2.790 2.920 2.647 2.820 80,902 -0.04(-1.40%)
Jan 09, 2026 3.150 3.150 2.860 2.860 7,773 -0.30(-9.49%)
Jan 08, 2026 3.200 3.380 3.030 3.160 8,701 -0.11(-3.36%)
Jan 07, 2026 3.050 3.400 2.920 3.270 30,388 +0.26(+8.64%)
Jan 06, 2026 2.740 3.230 2.740 3.010 31,825 +0.29(+10.66%)
Jan 05, 2026 2.790 2.815 2.700 2.720 6,989 +0.01(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.