Skip to main content

Fanhua Inc ADR (NQ: FANH )

4.750 +0.150 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.007 7.007 6.701 6.878 26,090 -0.14(-2.06%)
Jun 29, 2017 7.127 7.175 6.958 7.023 13,624 -0.04(-0.57%)
Jun 28, 2017 7.047 7.175 7.047 7.063 6,555 -0.10(-1.46%)
Jun 27, 2017 7.143 7.199 7.047 7.167 9,853 -0.02(-0.34%)
Jun 26, 2017 7.016 7.223 7.016 7.191 26,630 +0.00(+0.00%)
Jun 23, 2017 7.167 7.288 7.039 7.191 85,988 +0.00(+0.00%)
Jun 22, 2017 7.015 7.191 7.015 7.191 8,252 +0.00(+0.00%)
Jun 21, 2017 7.135 7.191 6.982 7.191 40,950 +0.10(+1.47%)
Jun 20, 2017 7.191 7.207 7.039 7.087 13,793 -0.10(-1.45%)
Jun 19, 2017 7.151 7.231 7.055 7.191 81,727 -0.02(-0.33%)
Jun 16, 2017 7.055 7.215 7.055 7.215 28,265 +0.01(+0.11%)
Jun 15, 2017 7.143 7.207 7.071 7.207 31,151 +0.03(+0.45%)
Jun 14, 2017 7.231 7.252 7.071 7.175 51,244 -0.03(-0.45%)
Jun 13, 2017 7.144 7.207 7.062 7.207 9,446 +0.12(+1.64%)
Jun 12, 2017 7.111 7.336 7.091 7.091 119,454 -0.10(-1.40%)
Jun 09, 2017 7.111 7.231 7.079 7.191 56,455 +0.06(+0.79%)
Jun 08, 2017 7.116 7.199 7.095 7.135 26,410 +0.00(+0.00%)
Jun 07, 2017 7.063 7.240 7.007 7.135 27,023 -0.05(-0.67%)
Jun 06, 2017 7.264 7.264 7.057 7.183 17,245 -0.14(-1.87%)
Jun 05, 2017 7.360 7.376 7.223 7.320 93,250 -0.05(-0.65%)
Jun 02, 2017 7.350 7.392 7.272 7.368 18,622 -0.02(-0.22%)
Jun 01, 2017 7.376 7.424 7.240 7.384 119,076 +0.01(+0.11%)
May 31, 2017 7.288 7.440 7.231 7.376 131,717 +0.03(+0.44%)
May 30, 2017 7.199 7.424 7.091 7.344 82,703 +0.10(+1.33%)
May 26, 2017 7.071 7.352 7.007 7.248 74,914 +0.07(+1.01%)
May 25, 2017 7.151 7.223 7.087 7.175 54,509 -0.01(-0.11%)
May 24, 2017 7.231 7.231 6.886 7.183 59,296 -0.03(-0.45%)
May 23, 2017 7.231 7.236 6.916 7.215 87,110 +0.47(+6.90%)
May 22, 2017 7.127 7.231 6.749 6.749 49,263 -0.38(-5.30%)
May 19, 2017 7.047 7.223 6.998 7.127 66,695 +0.09(+1.26%)
May 18, 2017 6.878 7.039 6.708 7.039 58,959 +0.22(+3.18%)
May 17, 2017 6.685 6.830 6.476 6.822 79,546 +0.09(+1.31%)
May 16, 2017 6.484 6.733 6.404 6.733 85,310 +0.31(+4.88%)
May 15, 2017 6.423 6.423 6.259 6.420 33,678 +0.03(+0.50%)
May 12, 2017 6.468 6.468 6.235 6.388 12,841 -0.16(-2.45%)
May 11, 2017 6.549 6.549 6.368 6.549 5,834 -0.05(-0.73%)
May 10, 2017 6.388 6.669 6.275 6.597 116,070 +0.11(+1.73%)
May 09, 2017 6.340 6.500 6.267 6.484 31,178 +0.12(+1.89%)
May 08, 2017 6.557 6.557 6.307 6.364 42,578 -0.14(-2.22%)
May 05, 2017 6.573 6.613 6.436 6.508 13,380 +0.01(+0.12%)
May 04, 2017 6.131 6.621 6.050 6.500 116,511 +0.29(+4.66%)
May 03, 2017 6.061 6.274 6.033 6.211 85,295 +0.13(+2.08%)
May 02, 2017 6.615 6.615 5.784 6.084 177,887 -0.57(-8.56%)
May 01, 2017 6.725 6.725 6.599 6.654 2,659 -0.04(-0.59%)
Apr 28, 2017 6.812 6.852 6.654 6.694 24,512 -0.15(-2.20%)
Apr 27, 2017 6.868 6.923 6.836 6.844 14,669 +0.05(+0.70%)
Apr 26, 2017 6.947 6.947 6.797 6.797 19,639 -0.08(-1.15%)
Apr 25, 2017 6.963 7.026 6.860 6.876 57,039 -0.03(-0.46%)
Apr 24, 2017 6.963 6.963 6.765 6.907 43,132 +0.09(+1.39%)
Apr 21, 2017 6.923 6.923 6.773 6.812 17,857 -0.05(-0.69%)
Apr 20, 2017 6.955 7.010 6.836 6.860 25,309 -0.02(-0.23%)
Apr 19, 2017 6.963 6.963 6.836 6.876 18,467 -0.02(-0.23%)
Apr 18, 2017 6.994 6.994 6.828 6.892 23,955 -0.14(-2.02%)
Apr 17, 2017 7.137 7.137 6.907 7.034 39,666 -0.09(-1.22%)
Apr 13, 2017 6.757 7.121 6.757 7.121 55,094 +0.37(+5.51%)
Apr 12, 2017 6.979 7.125 6.749 6.749 245,726 -0.23(-3.29%)
Apr 11, 2017 6.915 7.105 6.860 6.979 39,472 +0.04(+0.57%)
Apr 10, 2017 7.026 7.081 6.852 6.939 72,058 -0.09(-1.24%)
Apr 07, 2017 7.010 7.121 6.812 7.026 50,068 -0.02(-0.34%)
Apr 06, 2017 6.884 7.176 6.836 7.050 186,445 +0.26(+3.85%)
Apr 05, 2017 6.828 6.884 6.789 6.789 36,992 +0.03(+0.47%)
Apr 04, 2017 6.741 6.789 6.702 6.757 31,426 +0.01(+0.12%)
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.