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

Fanhua Inc ADR (NQ: FANH )

3.420 -0.110 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 7.055 7.183 7.055 7.151 163,051 +0.10(+1.37%)
Aug 30, 2017 7.063 7.071 7.031 7.055 23,249 +0.02(+0.34%)
Aug 29, 2017 7.015 7.031 6.918 7.031 67,010 +0.03(+0.46%)
Aug 28, 2017 7.007 7.071 6.942 6.998 40,654 +0.09(+1.28%)
Aug 25, 2017 6.958 7.063 6.910 6.910 16,022 -0.07(-1.04%)
Aug 24, 2017 6.990 7.135 6.934 6.982 42,650 -0.06(-0.80%)
Aug 23, 2017 6.934 7.063 6.878 7.039 32,403 +0.06(+0.92%)
Aug 22, 2017 7.231 7.231 6.902 6.974 49,153 -0.11(-1.59%)
Aug 21, 2017 6.878 7.183 6.832 7.087 105,159 +0.24(+3.52%)
Aug 18, 2017 6.693 6.918 6.693 6.846 81,855 +0.12(+1.85%)
Aug 17, 2017 6.725 6.870 6.701 6.721 115,815 -0.11(-1.59%)
Aug 16, 2017 6.709 7.047 6.709 6.830 55,606 +0.10(+1.43%)
Aug 15, 2017 6.765 6.878 6.645 6.733 34,990 -0.06(-0.83%)
Aug 14, 2017 6.830 6.870 6.725 6.790 86,060 +0.06(+0.84%)
Aug 11, 2017 7.103 7.103 6.597 6.733 128,685 -0.31(-4.45%)
Aug 10, 2017 7.055 7.103 6.870 7.047 66,406 -0.06(-0.90%)
Aug 09, 2017 7.087 7.159 6.966 7.111 86,134 -0.08(-1.12%)
Aug 08, 2017 7.071 7.191 7.071 7.191 156,984 +0.05(+0.67%)
Aug 07, 2017 7.111 7.191 6.950 7.143 22,619 +0.07(+1.02%)
Aug 04, 2017 7.151 6.990 7.071 161,092 -0.03(-0.45%)
Aug 03, 2017 6.966 7.187 6.934 7.103 162,955 +0.15(+2.20%)
Aug 02, 2017 7.071 7.071 6.942 6.950 50,591 -0.09(-1.26%)
Aug 01, 2017 7.159 7.159 6.998 7.039 137,131 -0.06(-0.79%)
Jul 31, 2017 7.143 7.159 7.035 7.095 66,384 +0.01(+0.11%)
Jul 28, 2017 6.942 7.111 6.934 7.087 45,223 +0.08(+1.15%)
Jul 27, 2017 7.215 7.215 6.878 7.007 43,341 -0.15(-2.13%)
Jul 26, 2017 7.272 7.280 7.087 7.159 25,336 -0.07(-1.00%)
Jul 25, 2017 7.344 7.384 7.111 7.231 99,515 -0.02(-0.22%)
Jul 24, 2017 7.272 7.304 7.047 7.248 80,597 +0.02(+0.22%)
Jul 21, 2017 7.071 7.328 7.031 7.231 270,653 +0.09(+1.24%)
Jul 20, 2017 7.199 7.119 7.143 35,569 -0.01(-0.11%)
Jul 19, 2017 7.111 7.199 7.015 7.151 89,186 +0.08(+1.14%)
Jul 18, 2017 7.087 7.183 7.055 7.071 54,231 -0.08(-1.12%)
Jul 17, 2017 6.990 7.199 6.990 7.151 136,220 +0.00(+0.00%)
Jul 14, 2017 7.151 6.894 7.151 65,769 +0.06(+0.85%)
Jul 13, 2017 6.838 7.111 6.790 7.091 185,651 +0.27(+3.95%)
Jul 12, 2017 6.910 6.910 6.709 6.822 138,252 -0.08(-1.16%)
Jul 11, 2017 6.830 6.982 6.798 6.902 105,064 +0.04(+0.59%)
Jul 10, 2017 6.942 6.982 6.854 6.862 5,681 -0.10(-1.39%)
Jul 07, 2017 6.990 7.079 6.958 6.958 14,579 -0.03(-0.46%)
Jul 06, 2017 6.798 7.015 6.798 6.990 7,902 -0.09(-1.25%)
Jul 05, 2017 7.055 7.079 6.958 7.079 17,642 -0.02(-0.34%)
Jul 03, 2017 6.998 7.167 6.749 7.103 41,708 +0.22(+3.27%)
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%)
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.