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

Fanhua Inc ADR (NQ: FANH )

3.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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%)
Apr 03, 2017 6.773 6.804 6.710 6.749 17,497 -0.08(-1.16%)
Mar 31, 2017 6.844 6.884 6.741 6.828 57,506 -0.04(-0.58%)
Mar 30, 2017 6.844 7.161 6.687 6.868 48,532 -0.02(-0.34%)
Mar 29, 2017 7.097 7.176 6.884 6.892 52,779 -0.26(-3.65%)
Mar 28, 2017 7.121 7.236 6.971 7.153 309,816 +0.16(+2.26%)
Mar 27, 2017 6.963 7.050 6.963 6.994 50,010 -0.10(-1.45%)
Mar 24, 2017 7.097 7.137 6.963 7.097 141,215 -0.07(-0.99%)
Mar 23, 2017 6.971 7.192 6.828 7.168 141,420 +0.15(+2.14%)
Mar 22, 2017 6.986 7.026 6.781 7.018 204,751 -0.07(-1.00%)
Mar 21, 2017 7.010 7.105 6.741 7.089 182,881 +0.02(+0.34%)
Mar 20, 2017 7.097 7.129 6.884 7.066 243,536 -0.07(-1.00%)
Mar 17, 2017 7.089 7.168 6.915 7.137 220,356 +0.04(+0.56%)
Mar 16, 2017 7.208 7.216 6.852 7.097 85,641 -0.14(-1.97%)
Mar 15, 2017 7.192 7.343 7.137 7.240 36,413 +0.02(+0.33%)
Mar 14, 2017 7.358 7.374 7.129 7.216 91,817 -0.09(-1.19%)
Mar 13, 2017 7.200 7.485 7.200 7.303 105,330 +0.13(+1.88%)
Mar 10, 2017 7.335 7.461 6.646 7.168 265,157 -0.21(-2.79%)
Mar 09, 2017 6.812 7.414 6.781 7.374 285,587 +0.64(+9.52%)
Mar 08, 2017 6.710 6.947 6.551 6.733 381,925 +0.02(+0.35%)
Mar 07, 2017 6.567 6.773 6.488 6.710 163,012 +0.32(+4.95%)
Mar 06, 2017 6.567 6.567 6.290 6.393 44,750 -0.17(-2.65%)
Mar 03, 2017 5.918 6.567 5.372 6.567 497,138 +0.33(+5.33%)
Mar 02, 2017 6.749 6.749 6.156 6.235 450,077 -0.85(-11.96%)
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.