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

Fanhua Inc ADR (NQ: FANH )

3.550 +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 8.370 8.740 8.370 8.680 40,002 +0.28(+3.33%)
Mar 30, 2023 8.240 8.510 8.190 8.400 31,091 +0.16(+1.94%)
Mar 29, 2023 8.460 8.630 8.155 8.240 30,754 -0.19(-2.25%)
Mar 28, 2023 8.490 8.540 8.370 8.430 25,179 -0.02(-0.24%)
Mar 27, 2023 8.260 8.450 8.260 8.450 22,442 +0.13(+1.56%)
Mar 24, 2023 8.130 8.340 8.040 8.320 25,398 +0.16(+1.96%)
Mar 23, 2023 8.260 8.320 8.095 8.160 24,038 +0.09(+1.12%)
Mar 22, 2023 7.950 8.240 7.950 8.070 21,740 +0.15(+1.89%)
Mar 21, 2023 7.770 8.120 7.680 7.920 24,864 +0.17(+2.19%)
Mar 20, 2023 8.010 8.089 7.690 7.750 26,356 -0.25(-3.12%)
Mar 17, 2023 8.300 8.530 7.650 8.000 113,488 -0.30(-3.61%)
Mar 16, 2023 8.010 8.440 8.010 8.300 29,090 +0.20(+2.47%)
Mar 15, 2023 8.000 8.207 7.900 8.100 25,537 +0.07(+0.87%)
Mar 14, 2023 8.100 9.100 7.890 8.030 114,388 +0.01(+0.12%)
Mar 13, 2023 8.130 8.130 8.010 8.020 22,019 -0.17(-2.08%)
Mar 10, 2023 8.180 8.285 8.010 8.190 16,038 +0.02(+0.24%)
Mar 09, 2023 8.091 8.275 8.044 8.170 29,169 -0.01(-0.12%)
Mar 08, 2023 8.222 8.280 8.091 8.180 20,754 -0.03(-0.37%)
Mar 07, 2023 8.310 8.320 8.040 8.210 26,391 -0.09(-1.08%)
Mar 06, 2023 8.290 8.370 8.140 8.300 17,953 +0.01(+0.12%)
Mar 03, 2023 8.330 8.400 8.180 8.290 40,837 +0.01(+0.12%)
Mar 02, 2023 7.520 8.300 7.520 8.280 68,344 +0.75(+9.96%)
Mar 01, 2023 7.720 7.798 7.530 7.530 33,269 -0.07(-0.92%)
Feb 28, 2023 7.760 7.870 7.600 7.600 26,932 -0.22(-2.81%)
Feb 27, 2023 7.970 7.970 7.730 7.820 21,685 +0.01(+0.13%)
Feb 24, 2023 7.940 8.010 7.685 7.810 40,148 -0.21(-2.62%)
Feb 23, 2023 7.930 8.110 7.900 8.020 28,788 +0.07(+0.88%)
Feb 22, 2023 7.860 8.060 7.790 7.950 27,153 +0.09(+1.15%)
Feb 21, 2023 7.930 8.085 7.765 7.860 19,378 -0.17(-2.12%)
Feb 17, 2023 7.720 8.050 7.720 8.030 28,701 +0.27(+3.48%)
Feb 16, 2023 7.800 7.860 7.645 7.760 42,695 -0.10(-1.27%)
Feb 15, 2023 7.700 7.979 7.580 7.860 34,779 +0.10(+1.29%)
Feb 14, 2023 7.610 7.988 7.490 7.760 25,318 +0.11(+1.44%)
Feb 13, 2023 7.760 7.978 7.459 7.650 32,000 -0.10(-1.29%)
Feb 10, 2023 7.830 7.890 7.670 7.750 30,509 -0.02(-0.26%)
Feb 09, 2023 7.870 7.920 7.690 7.770 31,448 -0.03(-0.38%)
Feb 08, 2023 7.630 7.890 7.610 7.800 19,819 +0.20(+2.63%)
Feb 07, 2023 7.540 7.650 7.210 7.600 31,613 +0.35(+4.83%)
Feb 06, 2023 7.590 7.692 7.180 7.250 32,742 -0.35(-4.61%)
Feb 03, 2023 7.780 7.870 7.600 7.600 27,821 -0.29(-3.68%)
Feb 02, 2023 7.730 7.890 7.620 7.890 29,995 +0.18(+2.33%)
Feb 01, 2023 7.750 7.820 7.615 7.710 24,843 -0.05(-0.64%)
Jan 31, 2023 7.510 7.810 7.510 7.760 26,781 +0.22(+2.92%)
Jan 30, 2023 7.590 7.700 7.510 7.540 21,699 -0.17(-2.20%)
Jan 27, 2023 7.750 7.810 7.600 7.710 34,164 -0.11(-1.41%)
Jan 26, 2023 7.760 7.870 7.670 7.820 22,878 +0.14(+1.82%)
Jan 25, 2023 7.470 7.710 7.350 7.680 24,906 +0.25(+3.36%)
Jan 24, 2023 7.410 7.560 7.370 7.430 32,649 +0.01(+0.13%)
Jan 23, 2023 7.280 7.678 7.240 7.420 38,675 +0.14(+1.92%)
Jan 20, 2023 7.270 7.360 7.210 7.280 26,380 +0.12(+1.68%)
Jan 19, 2023 7.160 7.230 7.080 7.160 22,838 +0.10(+1.42%)
Jan 18, 2023 6.930 7.170 6.890 7.060 31,792 +0.16(+2.32%)
Jan 17, 2023 7.240 7.290 6.900 6.900 30,592 -0.34(-4.70%)
Jan 13, 2023 7.040 7.260 7.040 7.240 27,057 +0.24(+3.43%)
Jan 12, 2023 7.150 7.240 7.000 7.000 22,076 -0.20(-2.78%)
Jan 11, 2023 7.120 7.420 7.120 7.200 20,063 +0.05(+0.70%)
Jan 10, 2023 7.180 7.330 7.150 7.150 32,711 -0.07(-0.97%)
Jan 09, 2023 7.140 7.300 7.100 7.220 34,006 +0.09(+1.26%)
Jan 06, 2023 6.760 7.130 6.590 7.130 35,600 +0.26(+3.78%)
Jan 05, 2023 7.130 7.290 6.840 6.870 38,823 -0.35(-4.85%)
Jan 04, 2023 7.230 7.420 7.090 7.220 34,644 +0.03(+0.42%)
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.