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

Fanhua Inc ADR (NQ: FANH )

3.590 +0.050 (+1.41%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
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%)
Apr 03, 2023 8.680 8.930 8.680 8.800 26,302 +0.12(+1.38%)
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%)
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.