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

Fanhua Inc ADR (NQ: FANH )

3.500 +0.070 (+2.04%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 6, 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, 2017 7.007 7.007 6.701 6.878 26,090 -0.14(-2.06%)
Jun 29, 2017 7.127 7.175 6.958 7.023 13,624 -0.04(-0.57%)
Jun 28, 2017 7.047 7.175 7.047 7.063 6,555 -0.10(-1.46%)
Jun 27, 2017 7.143 7.199 7.047 7.167 9,853 -0.02(-0.34%)
Jun 26, 2017 7.016 7.223 7.016 7.191 26,630 +0.00(+0.00%)
Jun 23, 2017 7.167 7.288 7.039 7.191 85,988 +0.00(+0.00%)
Jun 22, 2017 7.015 7.191 7.015 7.191 8,252 +0.00(+0.00%)
Jun 21, 2017 7.135 7.191 6.982 7.191 40,950 +0.10(+1.47%)
Jun 20, 2017 7.191 7.207 7.039 7.087 13,793 -0.10(-1.45%)
Jun 19, 2017 7.151 7.231 7.055 7.191 81,727 -0.02(-0.33%)
Jun 16, 2017 7.055 7.215 7.055 7.215 28,265 +0.01(+0.11%)
Jun 15, 2017 7.143 7.207 7.071 7.207 31,151 +0.03(+0.45%)
Jun 14, 2017 7.231 7.252 7.071 7.175 51,244 -0.03(-0.45%)
Jun 13, 2017 7.144 7.207 7.062 7.207 9,446 +0.12(+1.64%)
Jun 12, 2017 7.111 7.336 7.091 7.091 119,454 -0.10(-1.40%)
Jun 09, 2017 7.111 7.231 7.079 7.191 56,455 +0.06(+0.79%)
Jun 08, 2017 7.116 7.199 7.095 7.135 26,410 +0.00(+0.00%)
Jun 07, 2017 7.063 7.240 7.007 7.135 27,023 -0.05(-0.67%)
Jun 06, 2017 7.264 7.264 7.057 7.183 17,245 -0.14(-1.87%)
Jun 05, 2017 7.360 7.376 7.223 7.320 93,250 -0.05(-0.65%)
Jun 02, 2017 7.350 7.392 7.272 7.368 18,622 -0.02(-0.22%)
Jun 01, 2017 7.376 7.424 7.240 7.384 119,076 +0.01(+0.11%)
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%)
Mar 01, 2017 7.248 7.572 7.010 7.081 65,191 -0.15(-2.08%)
Feb 28, 2017 7.303 7.366 7.153 7.232 34,113 -0.13(-1.72%)
Feb 27, 2017 7.556 7.556 7.232 7.358 46,088 -0.25(-3.23%)
Feb 24, 2017 7.430 7.604 7.366 7.604 84,468 +0.06(+0.84%)
Feb 23, 2017 7.398 7.572 7.358 7.540 72,457 +0.09(+1.17%)
Feb 22, 2017 7.161 7.453 7.161 7.453 57,177 +0.19(+2.61%)
Feb 21, 2017 7.184 7.276 7.184 7.263 16,841 -0.05(-0.65%)
Feb 17, 2017 7.311 7.311 7.311 0 +0.19(+2.67%)
Feb 16, 2017 7.058 7.184 7.046 7.121 49,933 +0.01(+0.11%)
Feb 15, 2017 7.097 7.200 7.026 7.113 84,056 +0.01(+0.11%)
Feb 14, 2017 7.161 7.279 6.892 7.105 36,024 -0.12(-1.64%)
Feb 13, 2017 7.121 7.291 6.923 7.224 161,875 +0.16(+2.24%)
Feb 10, 2017 6.931 7.121 6.844 7.066 58,586 +0.19(+2.76%)
Feb 09, 2017 6.923 7.105 6.852 6.876 129,176 +0.01(+0.12%)
Feb 08, 2017 6.773 7.042 6.678 6.868 242,859 +0.11(+1.64%)
Feb 07, 2017 6.646 6.963 6.575 6.757 102,107 +0.06(+0.83%)
Feb 06, 2017 6.749 6.789 6.662 6.702 20,644 -0.10(-1.51%)
Feb 03, 2017 6.899 7.105 6.781 6.804 127,131 -0.01(-0.12%)
Feb 02, 2017 6.868 6.963 6.694 6.812 107,701 -0.02(-0.35%)
Feb 01, 2017 6.717 7.002 6.694 6.836 70,756 +0.09(+1.29%)
Jan 31, 2017 6.607 6.868 6.559 6.749 53,272 +0.17(+2.52%)
Jan 30, 2017 6.670 6.733 6.567 6.583 23,544 -0.12(-1.77%)
Jan 27, 2017 6.654 6.765 6.654 6.702 6,703 -0.01(-0.12%)
Jan 26, 2017 6.883 6.883 6.591 6.710 26,939 +0.11(+1.68%)
Jan 25, 2017 6.583 6.789 6.535 6.599 199,469 +0.05(+0.72%)
Jan 24, 2017 6.646 6.654 6.551 6.551 224,322 -0.06(-0.84%)
Jan 23, 2017 6.804 6.820 6.575 6.607 108,097 -0.28(-4.02%)
Jan 20, 2017 7.034 7.184 6.868 6.884 107,780 -0.20(-2.79%)
Jan 19, 2017 7.002 7.153 6.963 7.081 139,574 +0.13(+1.94%)
Jan 18, 2017 6.915 7.002 6.725 6.947 86,756 +0.03(+0.46%)
Jan 17, 2017 6.662 7.089 6.630 6.915 115,660 +0.25(+3.80%)
Jan 13, 2017 6.662 6.662 6.662 0 +0.02(+0.24%)
Jan 12, 2017 6.646 6.717 6.535 6.646 109,148 +0.03(+0.48%)
Jan 11, 2017 6.702 6.955 6.583 6.615 95,457 -0.23(-3.35%)
Jan 10, 2017 6.884 7.026 6.804 6.844 29,333 -0.06(-0.92%)
Jan 09, 2017 6.860 7.042 6.781 6.907 138,356 +0.06(+0.92%)
Jan 06, 2017 6.789 7.097 6.789 6.844 179,961 +0.10(+1.53%)
Jan 05, 2017 6.852 6.963 6.583 6.741 194,011 -0.13(-1.96%)
Jan 04, 2017 6.979 7.184 6.717 6.876 160,795 -0.09(-1.25%)
Jan 03, 2017 6.686 7.042 6.678 6.963 71,467 +0.41(+6.28%)
Dec 30, 2016 6.551 6.551 6.551 0 +0.00(+0.00%)
Dec 29, 2016 6.630 6.717 6.535 6.551 112,210 -0.06(-0.84%)
Dec 28, 2016 6.694 6.812 6.551 6.607 134,384 -0.09(-1.30%)
Dec 27, 2016 6.607 6.907 6.535 6.694 77,186 +0.11(+1.68%)
Dec 23, 2016 6.583 6.583 6.583 0 +0.07(+1.09%)
Dec 22, 2016 6.702 7.081 6.441 6.512 180,875 -0.25(-3.74%)
Dec 21, 2016 6.773 6.979 6.441 6.765 104,015 +0.03(+0.47%)
Dec 20, 2016 6.638 7.034 6.551 6.733 199,866 +0.14(+2.16%)
Dec 19, 2016 6.757 6.797 6.528 6.591 182,566 -0.16(-2.34%)
Dec 16, 2016 6.702 6.907 6.615 6.749 235,592 +0.02(+0.24%)
Dec 15, 2016 6.963 6.989 6.575 6.733 105,163 -0.13(-1.96%)
Dec 14, 2016 6.654 7.097 6.654 6.868 121,114 -0.13(-1.92%)
Dec 13, 2016 7.026 7.817 7.002 7.002 74,392 -0.05(-0.67%)
Dec 12, 2016 7.121 7.517 7.002 7.050 107,560 -0.07(-1.00%)
Dec 09, 2016 8.031 8.031 7.105 7.121 132,685 -0.91(-11.33%)
Dec 08, 2016 7.817 8.189 7.137 8.031 173,129 +0.67(+9.14%)
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.