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

Fanhua Inc ADR (NQ: FANH )

3.330 +0.080 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2022 5.360 5.400 5.040 5.265 31,787 -0.15(-2.68%)
Jul 28, 2022 5.000 5.430 4.910 5.410 172,164 +0.38(+7.55%)
Jul 27, 2022 5.230 5.270 4.850 5.030 29,255 +0.01(+0.20%)
Jul 26, 2022 4.950 5.030 4.660 5.020 37,201 +0.12(+2.45%)
Jul 25, 2022 4.750 5.100 4.750 4.900 24,480 -0.02(-0.41%)
Jul 22, 2022 4.990 5.040 4.710 4.920 37,910 -0.14(-2.77%)
Jul 21, 2022 4.920 5.068 4.600 5.060 57,418 +0.08(+1.61%)
Jul 20, 2022 4.980 5.098 4.600 4.980 63,088 +0.06(+1.22%)
Jul 19, 2022 5.040 5.100 4.795 4.920 57,811 -0.26(-5.02%)
Jul 18, 2022 5.210 5.240 5.030 5.180 10,882 -0.03(-0.58%)
Jul 15, 2022 5.190 5.290 4.990 5.210 26,248 +0.01(+0.19%)
Jul 14, 2022 5.150 5.235 5.110 5.200 51,214 +0.03(+0.58%)
Jul 13, 2022 5.180 5.289 5.120 5.170 8,718 -0.06(-1.15%)
Jul 12, 2022 5.170 5.300 5.170 5.230 13,071 +0.04(+0.77%)
Jul 11, 2022 5.060 5.270 5.060 5.190 23,715 +0.04(+0.78%)
Jul 08, 2022 5.130 5.300 5.110 5.150 21,298 -0.01(-0.19%)
Jul 07, 2022 4.980 5.302 4.980 5.160 27,112 -0.04(-0.77%)
Jul 06, 2022 5.120 5.250 5.010 5.200 9,457 +0.04(+0.78%)
Jul 05, 2022 4.990 5.210 4.835 5.160 18,269 +0.10(+1.98%)
Jul 01, 2022 4.970 5.210 4.970 5.060 20,394 -0.11(-2.13%)
Jun 30, 2022 5.080 5.200 4.950 5.170 42,867 +0.00(+0.00%)
Jun 29, 2022 5.070 5.250 5.070 5.170 34,498 +0.02(+0.39%)
Jun 28, 2022 5.200 5.250 5.050 5.150 21,842 -0.10(-1.90%)
Jun 27, 2022 5.040 5.320 4.770 5.250 73,482 +0.17(+3.35%)
Jun 24, 2022 4.830 5.220 4.750 5.080 54,859 +0.21(+4.31%)
Jun 23, 2022 4.780 4.870 4.700 4.870 19,807 +0.09(+1.88%)
Jun 22, 2022 4.640 4.815 4.580 4.780 22,288 +0.05(+1.06%)
Jun 21, 2022 4.680 4.800 4.540 4.730 15,088 +0.10(+2.16%)
Jun 17, 2022 4.600 4.768 4.510 4.630 18,468 +0.05(+1.09%)
Jun 16, 2022 4.590 4.740 4.500 4.580 42,932 -0.07(-1.51%)
Jun 15, 2022 4.550 4.790 4.490 4.650 53,311 +0.11(+2.42%)
Jun 14, 2022 4.470 4.580 4.420 4.540 30,914 +0.09(+2.02%)
Jun 13, 2022 4.650 4.650 4.350 4.450 37,723 -0.20(-4.30%)
Jun 10, 2022 4.670 4.950 4.500 4.650 44,779 -0.05(-1.06%)
Jun 09, 2022 4.620 4.760 4.600 4.700 38,181 +0.04(+0.86%)
Jun 08, 2022 4.530 4.790 4.400 4.660 207,002 -0.12(-2.51%)
Jun 07, 2022 4.720 5.000 4.630 4.780 248,415 +0.10(+2.14%)
Jun 06, 2022 4.870 4.910 4.670 4.680 47,838 +0.04(+0.86%)
Jun 03, 2022 4.620 4.800 4.500 4.640 108,249 +0.02(+0.43%)
Jun 02, 2022 4.710 4.860 4.610 4.620 94,093 -0.09(-1.91%)
Jun 01, 2022 5.180 5.300 4.660 4.710 113,749 -0.42(-8.19%)
May 31, 2022 5.270 6.100 5.003 5.130 1,941,026 -0.20(-3.75%)
May 27, 2022 5.580 5.730 5.030 5.330 270,875 -0.33(-5.83%)
May 26, 2022 5.650 5.910 5.550 5.660 260,793 -0.02(-0.35%)
May 25, 2022 5.610 5.850 5.520 5.680 107,067 +0.11(+1.97%)
May 24, 2022 6.060 6.070 5.560 5.570 70,493 -0.49(-8.09%)
May 23, 2022 6.250 6.250 5.855 6.060 82,338 -0.15(-2.42%)
May 20, 2022 5.680 6.220 5.555 6.210 103,477 +0.51(+8.95%)
May 19, 2022 5.950 5.950 5.510 5.700 111,382 -0.30(-5.00%)
May 18, 2022 5.840 6.000 5.630 6.000 73,438 +0.01(+0.17%)
May 17, 2022 5.600 6.000 5.600 5.990 98,143 +0.48(+8.71%)
May 16, 2022 6.040 6.240 5.470 5.510 206,591 -0.49(-8.17%)
May 13, 2022 6.620 6.620 5.480 6.000 724,872 -0.61(-9.23%)
May 12, 2022 6.540 6.740 6.431 6.610 16,388 -0.10(-1.49%)
May 11, 2022 6.700 6.710 6.360 6.710 41,579 +0.21(+3.23%)
May 10, 2022 5.780 6.540 5.780 6.500 68,080 +0.68(+11.68%)
May 09, 2022 5.490 5.820 5.490 5.820 15,309 +0.32(+5.82%)
May 06, 2022 6.060 6.125 5.300 5.500 72,342 -0.56(-9.24%)
May 05, 2022 5.910 6.170 5.910 6.060 16,688 +0.15(+2.54%)
May 04, 2022 6.010 6.100 5.840 5.910 80,451 +0.08(+1.37%)
May 03, 2022 5.940 6.170 5.518 5.830 46,434 -0.07(-1.19%)
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.