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

Fanhua Inc ADR (NQ: FANH )

3.160 -0.120 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2023 8.540 8.540 7.790 8.000 164,470 -0.32(-3.85%)
May 30, 2023 6.850 8.790 6.850 8.320 418,865 +1.81(+27.80%)
May 26, 2023 7.250 7.491 6.510 6.510 75,095 -0.80(-10.94%)
May 25, 2023 7.310 7.530 6.990 7.310 50,309 +0.01(+0.14%)
May 24, 2023 7.970 7.970 7.085 7.300 51,658 -0.31(-4.07%)
May 23, 2023 7.460 7.900 7.400 7.610 36,546 +0.11(+1.47%)
May 22, 2023 7.560 7.650 7.270 7.500 28,904 -0.03(-0.40%)
May 19, 2023 7.750 8.020 7.440 7.530 34,524 -0.17(-2.21%)
May 18, 2023 7.350 7.700 7.090 7.700 30,214 +0.36(+4.90%)
May 17, 2023 7.140 7.350 7.120 7.340 15,139 +0.15(+2.09%)
May 16, 2023 7.000 7.292 7.000 7.190 41,662 +0.14(+1.99%)
May 15, 2023 7.370 7.470 7.050 7.050 60,606 -0.25(-3.42%)
May 12, 2023 7.490 7.550 6.965 7.300 59,172 -0.12(-1.62%)
May 11, 2023 7.180 7.510 7.160 7.420 78,232 +0.29(+4.07%)
May 10, 2023 7.590 7.638 7.120 7.130 26,469 -0.37(-4.93%)
May 09, 2023 7.840 8.090 7.500 7.500 8,854 -0.35(-4.46%)
May 08, 2023 8.020 8.200 7.850 7.850 6,107 -0.06(-0.76%)
May 05, 2023 7.900 8.130 7.900 7.910 8,788 +0.01(+0.13%)
May 04, 2023 8.040 8.200 7.900 7.900 8,513 -0.10(-1.25%)
May 03, 2023 8.200 8.270 8.000 8.000 13,156 -0.14(-1.72%)
May 02, 2023 8.140 8.249 8.130 8.140 6,886 -0.02(-0.25%)
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.