Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fanhua Inc ADR (NQ: FANH )

3.430 +0.010 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.260 7.560 7.220 7.400 35,531 +0.14(+1.93%)
Dec 29, 2022 7.560 7.740 7.240 7.260 64,127 -0.24(-3.20%)
Dec 28, 2022 8.010 8.100 7.500 7.500 44,965 -0.50(-6.25%)
Dec 27, 2022 7.770 8.250 7.770 8.000 31,375 +0.25(+3.23%)
Dec 23, 2022 8.100 8.100 7.750 7.750 29,350 -0.32(-3.97%)
Dec 22, 2022 8.170 8.270 7.950 8.070 28,627 -0.13(-1.59%)
Dec 21, 2022 8.060 8.300 8.000 8.200 41,408 +0.19(+2.37%)
Dec 20, 2022 8.220 8.450 8.000 8.010 48,717 -0.21(-2.55%)
Dec 19, 2022 7.680 8.790 7.630 8.220 143,216 +0.66(+8.73%)
Dec 16, 2022 7.480 7.729 7.270 7.560 27,394 +0.05(+0.67%)
Dec 15, 2022 7.640 7.640 7.270 7.510 33,806 -0.09(-1.18%)
Dec 14, 2022 7.600 7.640 7.400 7.600 34,688 +0.00(+0.00%)
Dec 13, 2022 7.470 7.700 7.350 7.600 52,984 +0.20(+2.70%)
Dec 12, 2022 7.750 7.750 7.260 7.400 60,100 -0.35(-4.52%)
Dec 09, 2022 7.700 7.979 7.700 7.750 53,518 +0.00(+0.00%)
Dec 08, 2022 7.155 7.800 7.155 7.750 112,979 +0.50(+6.90%)
Dec 07, 2022 6.950 7.380 6.900 7.250 29,602 +0.25(+3.57%)
Dec 06, 2022 6.660 7.050 6.600 7.000 55,378 +0.35(+5.26%)
Dec 05, 2022 6.460 6.700 6.350 6.650 38,374 +0.25(+3.91%)
Dec 02, 2022 5.090 6.480 4.960 6.400 74,212 +1.39(+27.74%)
Dec 01, 2022 4.630 5.125 4.630 5.010 72,902 +0.39(+8.44%)
Nov 30, 2022 4.550 4.778 4.510 4.620 24,033 +0.07(+1.54%)
Nov 29, 2022 4.680 4.750 4.550 4.550 16,711 +0.00(+0.00%)
Nov 28, 2022 4.740 4.850 4.520 4.550 30,116 -0.20(-4.21%)
Nov 25, 2022 4.770 4.830 4.750 4.750 9,154 -0.06(-1.25%)
Nov 23, 2022 4.600 4.810 4.560 4.810 8,868 +0.31(+6.89%)
Nov 22, 2022 4.350 4.600 4.350 4.500 20,976 +0.13(+2.97%)
Nov 21, 2022 4.660 4.750 4.370 4.370 24,790 -0.29(-6.22%)
Nov 18, 2022 4.750 5.040 4.530 4.660 23,864 -0.13(-2.71%)
Nov 17, 2022 4.870 5.000 4.550 4.790 51,197 -0.08(-1.64%)
Nov 16, 2022 5.130 5.130 4.870 4.870 14,869 -0.33(-6.35%)
Nov 15, 2022 5.080 5.200 4.920 5.200 15,200 +0.17(+3.38%)
Nov 14, 2022 4.930 5.170 4.870 5.030 15,680 +0.11(+2.24%)
Nov 11, 2022 5.050 5.060 4.850 4.920 14,026 -0.08(-1.60%)
Nov 10, 2022 4.920 5.000 4.810 5.000 16,098 +0.15(+3.09%)
Nov 09, 2022 4.760 4.870 4.720 4.850 11,130 -0.15(-3.00%)
Nov 08, 2022 4.960 5.000 4.820 5.000 7,420 +0.05(+1.01%)
Nov 07, 2022 5.010 5.300 4.860 4.950 12,922 -0.06(-1.20%)
Nov 04, 2022 5.180 5.220 4.860 5.010 15,315 -0.04(-0.79%)
Nov 03, 2022 5.080 5.200 4.800 5.050 54,393 +0.10(+2.02%)
Nov 02, 2022 4.720 4.960 4.950 12,063 +0.20(+4.21%)
Nov 01, 2022 4.940 4.940 4.720 4.750 18,076 -0.08(-1.66%)
Oct 31, 2022 4.840 4.970 4.750 4.830 10,761 -0.04(-0.82%)
Oct 28, 2022 5.010 5.070 4.860 4.870 14,268 -0.21(-4.13%)
Oct 27, 2022 4.950 5.080 4.950 5.080 1,170,293 +0.07(+1.40%)
Oct 26, 2022 4.950 5.030 4.850 5.010 19,281 +0.06(+1.21%)
Oct 25, 2022 4.890 5.020 4.630 4.950 43,193 +0.08(+1.64%)
Oct 24, 2022 5.010 5.130 4.630 4.870 35,129 -0.18(-3.56%)
Oct 21, 2022 5.090 5.180 5.010 5.050 10,503 -0.05(-0.98%)
Oct 20, 2022 5.100 5.420 5.000 5.100 11,226 +0.04(+0.79%)
Oct 19, 2022 4.980 5.140 4.980 5.060 11,971 -0.02(-0.39%)
Oct 18, 2022 5.160 5.180 5.000 5.080 18,122 +0.08(+1.60%)
Oct 17, 2022 5.040 5.110 4.980 5.000 20,079 -0.01(-0.20%)
Oct 14, 2022 5.110 5.310 5.000 5.010 17,678 -0.09(-1.76%)
Oct 13, 2022 5.050 5.230 4.910 5.100 21,497 +0.04(+0.79%)
Oct 12, 2022 5.500 5.500 5.050 5.060 25,303 -0.22(-4.17%)
Oct 11, 2022 5.440 5.520 5.180 5.280 18,648 -0.26(-4.69%)
Oct 10, 2022 5.240 5.540 5.110 5.540 22,998 +0.19(+3.55%)
Oct 07, 2022 5.620 5.640 5.350 5.350 25,367 -0.30(-5.31%)
Oct 06, 2022 5.630 5.650 5.450 5.650 19,736 +0.00(+0.00%)
Oct 05, 2022 5.530 5.650 5.370 5.650 21,278 +0.06(+1.07%)
Oct 04, 2022 5.340 5.590 5.200 5.590 20,209 +0.34(+6.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.