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

Fanhua Inc ADR (NQ: FANH )

3.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 +0.41(+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%)
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%)
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%)
Feb 01, 2023 7.750 7.820 7.615 7.710 24,843 -0.05(-0.64%)
Jan 31, 2023 7.510 7.810 7.510 7.760 26,781 +0.22(+2.92%)
Jan 30, 2023 7.590 7.700 7.510 7.540 21,699 -0.17(-2.20%)
Jan 27, 2023 7.750 7.810 7.600 7.710 34,164 -0.11(-1.41%)
Jan 26, 2023 7.760 7.870 7.670 7.820 22,878 +0.14(+1.82%)
Jan 25, 2023 7.470 7.710 7.350 7.680 24,906 +0.25(+3.36%)
Jan 24, 2023 7.410 7.560 7.370 7.430 32,649 +0.01(+0.13%)
Jan 23, 2023 7.280 7.678 7.240 7.420 38,675 +0.14(+1.92%)
Jan 20, 2023 7.270 7.360 7.210 7.280 26,380 +0.12(+1.68%)
Jan 19, 2023 7.160 7.230 7.080 7.160 22,838 +0.10(+1.42%)
Jan 18, 2023 6.930 7.170 6.890 7.060 31,792 +0.16(+2.32%)
Jan 17, 2023 7.240 7.290 6.900 6.900 30,592 -0.34(-4.70%)
Jan 13, 2023 7.040 7.260 7.040 7.240 27,057 +0.24(+3.43%)
Jan 12, 2023 7.150 7.240 7.000 7.000 22,076 -0.20(-2.78%)
Jan 11, 2023 7.120 7.420 7.120 7.200 20,063 +0.05(+0.70%)
Jan 10, 2023 7.180 7.330 7.150 7.150 32,711 -0.07(-0.97%)
Jan 09, 2023 7.140 7.300 7.100 7.220 34,006 +0.09(+1.26%)
Jan 06, 2023 6.760 7.130 6.590 7.130 35,600 +0.26(+3.78%)
Jan 05, 2023 7.130 7.290 6.840 6.870 38,823 -0.35(-4.85%)
Jan 04, 2023 7.230 7.420 7.090 7.220 34,644 +0.03(+0.42%)
Jan 03, 2023 7.510 7.725 7.020 7.190 40,102 -0.21(-2.84%)
Dec 30, 2022 7.260 7.560 7.220 7.400 35,531 +0.14(+1.93%)
Dec 29, 2022 7.560 7.740 7.240 7.260 64,127 -0.24(-3.20%)
Dec 28, 2022 8.010 8.100 7.500 7.500 44,965 -0.50(-6.25%)
Dec 27, 2022 7.770 8.250 7.770 8.000 31,375 +0.25(+3.23%)
Dec 23, 2022 8.100 8.100 7.750 7.750 29,350 -0.32(-3.97%)
Dec 22, 2022 8.170 8.270 7.950 8.070 28,627 -0.13(-1.59%)
Dec 21, 2022 8.060 8.300 8.000 8.200 41,408 +0.19(+2.37%)
Dec 20, 2022 8.220 8.450 8.000 8.010 48,717 -0.21(-2.55%)
Dec 19, 2022 7.680 8.790 7.630 8.220 143,216 +0.66(+8.73%)
Dec 16, 2022 7.480 7.729 7.270 7.560 27,394 +0.05(+0.67%)
Dec 15, 2022 7.640 7.640 7.270 7.510 33,806 -0.09(-1.18%)
Dec 14, 2022 7.600 7.640 7.400 7.600 34,688 +0.00(+0.00%)
Dec 13, 2022 7.470 7.700 7.350 7.600 52,984 +0.20(+2.70%)
Dec 12, 2022 7.750 7.750 7.260 7.400 60,100 -0.35(-4.52%)
Dec 09, 2022 7.700 7.979 7.700 7.750 53,518 +0.00(+0.00%)
Dec 08, 2022 7.155 7.800 7.155 7.750 112,979 +0.50(+6.90%)
Dec 07, 2022 6.950 7.380 6.900 7.250 29,602 +0.25(+3.57%)
Dec 06, 2022 6.660 7.050 6.600 7.000 55,378 +0.35(+5.26%)
Dec 05, 2022 6.460 6.700 6.350 6.650 38,374 +0.25(+3.91%)
Dec 02, 2022 5.090 6.480 4.960 6.400 74,212 +1.39(+27.74%)
Dec 01, 2022 4.630 5.125 4.630 5.010 72,902 +0.39(+8.44%)
Nov 30, 2022 4.550 4.778 4.510 4.620 24,033 +0.07(+1.54%)
Nov 29, 2022 4.680 4.750 4.550 4.550 16,711 +0.00(+0.00%)
Nov 28, 2022 4.740 4.850 4.520 4.550 30,116 -0.20(-4.21%)
Nov 25, 2022 4.770 4.830 4.750 4.750 9,154 -0.06(-1.25%)
Nov 23, 2022 4.600 4.810 4.560 4.810 8,868 +0.31(+6.89%)
Nov 22, 2022 4.350 4.600 4.350 4.500 20,976 +0.13(+2.97%)
Nov 21, 2022 4.660 4.750 4.370 4.370 24,790 -0.29(-6.22%)
Nov 18, 2022 4.750 5.040 4.530 4.660 23,864 -0.13(-2.71%)
Nov 17, 2022 4.870 5.000 4.550 4.790 51,197 -0.08(-1.64%)
Nov 16, 2022 5.130 5.130 4.870 4.870 14,869 -0.33(-6.35%)
Nov 15, 2022 5.080 5.200 4.920 5.200 15,200 +0.17(+3.38%)
Nov 14, 2022 4.930 5.170 4.870 5.030 15,680 +0.11(+2.24%)
Nov 11, 2022 5.050 5.060 4.850 4.920 14,026 -0.08(-1.60%)
Nov 10, 2022 4.920 5.000 4.810 5.000 16,098 +0.15(+3.09%)
Nov 09, 2022 4.760 4.870 4.720 4.850 11,130 -0.15(-3.00%)
Nov 08, 2022 4.960 5.000 4.820 5.000 7,420 +0.05(+1.01%)
Nov 07, 2022 5.010 5.300 4.860 4.950 12,922 -0.06(-1.20%)
Nov 04, 2022 5.180 5.220 4.860 5.010 15,315 -0.04(-0.79%)
Nov 03, 2022 5.080 5.200 4.800 5.050 54,393 +0.10(+2.02%)
Nov 02, 2022 4.720 4.960 4.950 12,063 +0.20(+4.21%)
Nov 01, 2022 4.940 4.940 4.720 4.750 18,076 -0.08(-1.66%)
Oct 31, 2022 4.840 4.970 4.750 4.830 10,761 -0.04(-0.82%)
Oct 28, 2022 5.010 5.070 4.860 4.870 14,268 -0.21(-4.13%)
Oct 27, 2022 4.950 5.080 4.950 5.080 1,170,293 +0.07(+1.40%)
Oct 26, 2022 4.950 5.030 4.850 5.010 19,281 +0.06(+1.21%)
Oct 25, 2022 4.890 5.020 4.630 4.950 43,193 +0.08(+1.64%)
Oct 24, 2022 5.010 5.130 4.630 4.870 35,129 -0.18(-3.56%)
Oct 21, 2022 5.090 5.180 5.010 5.050 10,503 -0.05(-0.98%)
Oct 20, 2022 5.100 5.420 5.000 5.100 11,226 +0.04(+0.79%)
Oct 19, 2022 4.980 5.140 4.980 5.060 11,971 -0.02(-0.39%)
Oct 18, 2022 5.160 5.180 5.000 5.080 18,122 +0.08(+1.60%)
Oct 17, 2022 5.040 5.110 4.980 5.000 20,079 -0.01(-0.20%)
Oct 14, 2022 5.110 5.310 5.000 5.010 17,678 -0.09(-1.76%)
Oct 13, 2022 5.050 5.230 4.910 5.100 21,497 +0.04(+0.79%)
Oct 12, 2022 5.500 5.500 5.050 5.060 25,303 -0.22(-4.17%)
Oct 11, 2022 5.440 5.520 5.180 5.280 18,648 -0.26(-4.69%)
Oct 10, 2022 5.240 5.540 5.110 5.540 22,998 +0.19(+3.55%)
Oct 07, 2022 5.620 5.640 5.350 5.350 25,367 -0.30(-5.31%)
Oct 06, 2022 5.630 5.650 5.450 5.650 19,736 +0.00(+0.00%)
Oct 05, 2022 5.530 5.650 5.370 5.650 21,278 +0.06(+1.07%)
Oct 04, 2022 5.340 5.590 5.200 5.590 20,209 +0.34(+6.48%)
Oct 03, 2022 5.050 5.270 5.020 5.250 23,352 +0.23(+4.58%)
Sep 30, 2022 5.210 5.570 5.010 5.020 28,901 -0.18(-3.46%)
Sep 29, 2022 5.060 5.200 5.020 5.200 15,081 +0.09(+1.76%)
Sep 28, 2022 5.230 5.320 5.100 5.110 35,404 -0.16(-3.04%)
Sep 27, 2022 5.330 5.480 5.070 5.270 43,742 -0.12(-2.23%)
Sep 26, 2022 5.190 5.390 5.080 5.390 9,100 +0.22(+4.26%)
Sep 23, 2022 5.280 5.300 5.160 5.170 10,144 -0.23(-4.26%)
Sep 22, 2022 5.260 5.400 5.150 5.400 49,614 +0.12(+2.27%)
Sep 21, 2022 5.270 5.350 5.160 5.280 5,105 +0.03(+0.57%)
Sep 20, 2022 5.170 5.420 5.100 5.250 12,700 +0.00(+0.00%)
Sep 19, 2022 5.430 5.460 4.970 5.250 42,635 -0.27(-4.89%)
Sep 16, 2022 5.130 5.520 5.130 5.520 18,356 +0.28(+5.34%)
Sep 15, 2022 5.070 5.240 4.910 5.240 50,450 +0.15(+2.95%)
Sep 14, 2022 5.050 5.200 5.050 5.090 8,049 +0.00(+0.00%)
Sep 13, 2022 5.080 5.190 5.070 5.090 5,022 -0.08(-1.55%)
Sep 12, 2022 5.110 5.268 5.010 5.170 12,255 +0.02(+0.39%)
Sep 09, 2022 5.050 5.180 5.000 5.150 29,648 +0.22(+4.46%)
Sep 08, 2022 4.910 5.150 4.650 4.930 56,043 +0.07(+1.44%)
Sep 07, 2022 5.170 5.190 4.840 4.860 46,043 -0.21(-4.14%)
Sep 06, 2022 5.140 5.350 5.010 5.070 59,746 -0.10(-1.93%)
Sep 02, 2022 5.510 5.630 5.110 5.170 112,831 -0.36(-6.51%)
Sep 01, 2022 5.490 5.560 5.160 5.530 132,563 -0.05(-0.90%)
Aug 31, 2022 5.600 5.640 5.440 5.580 31,303 +0.04(+0.72%)
Aug 30, 2022 5.610 5.640 5.450 5.540 17,912 -0.09(-1.60%)
Aug 29, 2022 5.500 5.630 5.300 5.630 24,469 +0.08(+1.44%)
Aug 26, 2022 5.510 5.630 5.270 5.550 66,099 +0.02(+0.36%)
Aug 25, 2022 5.190 5.530 4.880 5.530 93,400 +0.38(+7.38%)
Aug 24, 2022 4.730 5.150 4.430 5.150 184,437 +0.68(+15.21%)
Aug 23, 2022 4.720 4.834 4.400 4.470 74,155 -0.26(-5.50%)
Aug 22, 2022 4.748 4.748 4.450 4.730 41,075 +0.10(+2.16%)
Aug 19, 2022 4.500 4.720 4.500 4.630 9,565 +0.07(+1.54%)
Aug 18, 2022 4.580 4.670 4.360 4.560 16,941 -0.02(-0.44%)
Aug 17, 2022 4.520 4.690 4.500 4.580 26,479 -0.01(-0.22%)
Aug 16, 2022 4.500 4.610 4.410 4.590 31,372 +0.07(+1.55%)
Aug 15, 2022 4.580 4.580 4.480 4.520 12,952 -0.13(-2.80%)
Aug 12, 2022 4.650 4.700 4.410 4.650 39,883 +0.04(+0.87%)
Aug 11, 2022 4.630 4.700 4.390 4.610 32,192 -0.04(-0.86%)
Aug 10, 2022 4.610 4.718 4.310 4.650 63,953 +0.06(+1.31%)
Aug 09, 2022 4.620 4.700 4.500 4.590 25,020 -0.03(-0.65%)
Aug 08, 2022 4.560 4.800 4.550 4.620 26,539 -0.01(-0.22%)
Aug 05, 2022 4.960 5.050 4.500 4.630 69,135 -0.37(-7.40%)
Aug 04, 2022 4.870 5.000 4.600 5.000 32,712 +0.09(+1.83%)
Aug 03, 2022 4.900 4.990 4.540 4.910 79,390 +0.19(+4.03%)
Aug 02, 2022 4.990 5.060 4.720 4.720 63,897 -0.43(-8.35%)
Aug 01, 2022 5.260 5.440 4.800 5.150 45,853 -0.11(-2.18%)
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%)
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.