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 UNCHANGED
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 (%)
Jul 31, 2023 7.050 7.430 7.050 7.120 6,087 -0.03(-0.42%)
Jul 28, 2023 7.000 7.190 6.680 7.150 41,956 +0.33(+4.84%)
Jul 27, 2023 7.060 7.470 6.795 6.820 43,684 -0.33(-4.62%)
Jul 26, 2023 7.230 7.465 6.770 7.150 29,308 -0.07(-0.97%)
Jul 25, 2023 7.452 7.474 7.200 7.220 18,497 -0.14(-1.90%)
Jul 24, 2023 7.460 7.500 7.220 7.360 16,592 -0.02(-0.27%)
Jul 21, 2023 7.420 7.570 7.200 7.380 44,034 -0.12(-1.60%)
Jul 20, 2023 7.380 7.568 7.200 7.500 20,287 +0.11(+1.49%)
Jul 19, 2023 7.500 7.570 7.245 7.390 22,841 -0.15(-1.99%)
Jul 18, 2023 7.580 7.580 7.305 7.540 11,719 +0.03(+0.40%)
Jul 17, 2023 7.360 7.590 7.315 7.510 22,532 +0.05(+0.67%)
Jul 14, 2023 7.530 7.770 7.420 7.460 21,814 +0.01(+0.13%)
Jul 13, 2023 7.330 7.560 7.280 7.450 32,094 +0.04(+0.54%)
Jul 12, 2023 7.590 7.600 7.300 7.410 54,403 -0.14(-1.85%)
Jul 11, 2023 7.630 7.860 7.510 7.550 44,100 -0.14(-1.82%)
Jul 10, 2023 7.620 7.990 7.620 7.690 87,480 +0.03(+0.39%)
Jul 07, 2023 8.080 8.090 7.640 7.660 38,666 -0.43(-5.32%)
Jul 06, 2023 7.910 8.090 7.790 8.090 43,925 +0.07(+0.87%)
Jul 05, 2023 8.250 8.325 7.810 8.020 37,163 -0.37(-4.41%)
Jul 03, 2023 8.420 8.548 8.135 8.390 19,856 +0.08(+0.96%)
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 +0.41(+5.22%)
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.