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

Fanhua Inc ADR (NQ: FANH )

3.690 +0.280 (+8.21%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 19, 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 (%)
Jun 30, 2023 8.020 8.580 8.020 8.310 87,021 +0.30(+3.81%)
Jun 29, 2023 8.170 8.400 7.790 8.005 58,441 -0.12(-1.54%)
Jun 28, 2023 7.710 8.180 7.700 8.130 51,904 +0.16(+2.01%)
Jun 27, 2023 7.760 8.130 7.760 7.970 44,052 +0.12(+1.53%)
Jun 26, 2023 7.500 7.900 7.440 7.850 49,915 +0.29(+3.90%)
Jun 23, 2023 7.650 7.920 7.420 7.555 63,561 -0.23(-2.89%)
Jun 22, 2023 7.550 7.970 7.550 7.780 47,816 +0.23(+3.05%)
Jun 21, 2023 7.600 8.000 7.450 7.550 68,241 -0.15(-1.88%)
Jun 20, 2023 8.170 8.170 7.670 7.695 52,764 -0.56(-6.84%)
Jun 16, 2023 8.160 8.290 8.050 8.260 23,345 +0.00(+0.00%)
Jun 15, 2023 8.070 8.312 8.045 8.260 39,150 +0.11(+1.35%)
Jun 14, 2023 7.800 8.210 7.800 8.150 55,296 +0.35(+4.49%)
Jun 13, 2023 7.860 7.978 7.690 7.800 39,589 -0.04(-0.57%)
Jun 12, 2023 7.680 8.060 7.585 7.845 37,924 +0.15(+2.02%)
Jun 09, 2023 7.620 7.834 7.450 7.690 107,574 +0.07(+0.92%)
Jun 08, 2023 7.950 8.220 7.510 7.620 148,276 -0.33(-4.15%)
Jun 07, 2023 7.580 8.200 7.580 7.950 61,454 +0.27(+3.52%)
Jun 06, 2023 8.060 8.060 7.460 7.680 109,795 -0.20(-2.54%)
Jun 05, 2023 8.300 8.360 7.880 7.880 71,589 -0.41(-4.95%)
Jun 02, 2023 8.040 8.315 7.700 8.290 163,120 +0.26(+3.24%)
Jun 01, 2023 7.830 8.080 7.450 8.030 125,368 +0.03(+0.37%)
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%)
May 01, 2023 8.309 8.309 8.030 8.160 21,953 -0.09(-1.09%)
Apr 28, 2023 8.180 8.445 8.090 8.250 15,890 -0.11(-1.32%)
Apr 27, 2023 8.300 8.690 8.040 8.360 24,023 +0.11(+1.33%)
Apr 26, 2023 8.320 8.500 8.090 8.250 15,455 -0.13(-1.55%)
Apr 25, 2023 8.610 8.730 8.090 8.380 12,672 -0.30(-3.46%)
Apr 24, 2023 8.700 8.910 8.350 8.680 22,325 -0.09(-1.03%)
Apr 21, 2023 8.700 8.873 8.450 8.770 11,301 +0.06(+0.69%)
Apr 20, 2023 8.940 9.010 8.700 8.710 6,123 -0.29(-3.19%)
Apr 19, 2023 8.900 9.010 8.840 8.997 14,361 +0.10(+1.16%)
Apr 18, 2023 8.500 8.930 8.490 8.894 23,663 +0.42(+5.01%)
Apr 17, 2023 8.660 8.790 8.470 8.470 21,665 -0.21(-2.42%)
Apr 14, 2023 8.870 8.960 8.680 8.680 12,055 -0.24(-2.69%)
Apr 13, 2023 8.510 9.300 8.510 8.920 15,801 -0.53(-5.61%)
Apr 12, 2023 9.500 9.540 9.080 9.450 24,132 +0.01(+0.11%)
Apr 11, 2023 9.280 9.483 9.110 9.440 17,908 +0.19(+2.08%)
Apr 10, 2023 9.190 9.500 9.128 9.248 27,633 +0.12(+1.29%)
Apr 06, 2023 9.150 9.330 9.080 9.130 25,878 +0.01(+0.11%)
Apr 05, 2023 9.080 9.150 8.930 9.120 34,097 +0.08(+0.88%)
Apr 04, 2023 8.860 9.040 8.850 9.040 27,051 +0.24(+2.73%)
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.