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

Fanhua Inc ADR (NQ: FANH )

3.250 -0.050 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 6.358 6.789 40,892 +0.44(+6.94%)
Jan 28, 2022 6.603 6.603 6.084 6.348 75,810 +0.00(+0.00%)
Jan 27, 2022 6.750 6.750 6.270 6.348 343,944 -0.34(-5.12%)
Jan 26, 2022 7.063 7.063 6.476 6.691 21,632 -0.05(-0.73%)
Jan 25, 2022 6.387 7.093 6.304 6.740 82,795 +0.35(+5.52%)
Jan 24, 2022 6.564 6.672 6.232 6.387 53,115 -0.23(-3.41%)
Jan 21, 2022 6.701 6.877 6.574 6.613 50,533 -0.13(-1.89%)
Jan 20, 2022 7.014 7.054 6.691 6.740 29,531 -0.19(-2.69%)
Jan 19, 2022 6.975 7.044 6.681 6.926 54,253 -0.02(-0.28%)
Jan 18, 2022 7.044 7.147 6.770 6.946 49,049 +0.03(+0.42%)
Jan 14, 2022 6.917 0 -0.05(-0.70%)
Jan 13, 2022 7.014 7.103 6.946 6.965 27,323 -0.06(-0.84%)
Jan 12, 2022 7.250 7.313 6.928 7.024 75,646 -0.18(-2.45%)
Jan 11, 2022 6.975 7.328 6.907 7.201 57,198 +0.19(+2.65%)
Jan 10, 2022 7.328 7.495 6.770 7.014 71,579 -0.24(-3.37%)
Jan 07, 2022 7.539 7.539 7.161 7.259 33,322 -0.06(-0.80%)
Jan 06, 2022 7.299 7.357 7.161 7.318 11,196 +0.03(+0.40%)
Jan 05, 2022 7.338 7.684 7.230 7.289 38,848 -0.11(-1.46%)
Jan 04, 2022 7.514 7.563 7.348 7.397 32,396 -0.14(-1.82%)
Jan 03, 2022 7.230 7.627 7.230 7.534 31,907 +0.40(+5.63%)
Dec 31, 2021 6.946 7.279 6.946 7.132 94,163 +0.19(+2.68%)
Dec 30, 2021 6.632 7.112 6.613 6.946 127,441 +0.29(+4.42%)
Dec 29, 2021 6.907 6.907 6.436 6.652 81,324 -0.25(-3.69%)
Dec 28, 2021 7.054 7.142 6.877 6.907 53,559 -0.16(-2.22%)
Dec 27, 2021 7.083 7.828 6.887 7.063 140,529 -0.04(-0.55%)
Dec 23, 2021 7.122 7.426 6.907 7.103 93,520 -0.09(-1.23%)
Dec 22, 2021 7.926 7.926 7.103 7.191 118,354 -0.84(-10.49%)
Dec 21, 2021 7.690 8.337 7.690 8.033 174,135 +0.39(+5.13%)
Dec 20, 2021 8.337 8.357 7.524 7.641 151,493 -0.69(-8.24%)
Dec 17, 2021 8.905 8.905 8.259 8.327 220,102 -0.48(-5.45%)
Dec 16, 2021 9.180 10.22 8.651 8.807 358,208 +0.10(+1.12%)
Dec 15, 2021 9.503 9.513 8.557 8.709 160,649 -0.80(-8.44%)
Dec 14, 2021 9.513 9.983 9.454 9.513 79,136 -0.37(-3.77%)
Dec 13, 2021 10.50 10.58 9.875 9.885 177,135 -0.62(-5.88%)
Dec 10, 2021 10.74 10.74 10.48 10.50 85,209 -0.08(-0.74%)
Dec 09, 2021 11.04 11.07 10.51 10.58 148,570 -0.47(-4.25%)
Dec 08, 2021 10.95 11.32 10.78 11.05 211,586 -0.08(-0.70%)
Dec 07, 2021 10.95 11.32 10.54 11.13 274,423 +0.29(+2.71%)
Dec 06, 2021 11.41 11.41 10.55 10.84 215,925 -0.57(-5.00%)
Dec 03, 2021 12.00 12.05 11.30 11.41 132,482 -0.60(-4.99%)
Dec 02, 2021 11.95 12.31 11.87 12.00 128,221 -0.05(-0.40%)
Dec 01, 2021 12.48 12.55 11.99 12.05 116,965 -0.32(-2.58%)
Nov 30, 2021 12.84 12.84 12.28 12.37 201,343 -0.50(-3.90%)
Nov 29, 2021 13.15 13.15 12.57 12.87 1,216,494 +0.12(+0.91%)
Nov 26, 2021 13.28 13.28 12.62 12.76 49,204 -0.65(-4.83%)
Nov 24, 2021 13.88 13.88 13.38 13.41 121,535 -0.45(-3.28%)
Nov 23, 2021 13.66 13.94 13.56 13.86 108,649 +0.20(+1.49%)
Nov 22, 2021 13.73 13.92 13.60 13.66 98,143 -0.16(-1.19%)
Nov 19, 2021 13.91 14.03 13.63 13.82 135,383 -0.03(-0.21%)
Nov 18, 2021 13.75 13.93 13.76 13.85 133,280 +0.01(+0.07%)
Nov 17, 2021 14.27 14.74 13.68 13.84 147,487 -0.42(-2.92%)
Nov 16, 2021 13.93 14.31 13.68 14.26 147,586 +0.23(+1.65%)
Nov 15, 2021 13.94 14.40 13.71 14.02 321,578 +0.10(+0.69%)
Nov 12, 2021 13.80 14.33 13.74 13.93 215,251 +0.18(+1.34%)
Nov 11, 2021 13.53 14.03 13.42 13.74 222,165 +0.32(+2.38%)
Nov 10, 2021 12.97 13.43 179,001 +0.33(+2.51%)
Nov 09, 2021 12.79 13.12 12.66 13.10 74,086 +0.37(+2.89%)
Nov 08, 2021 12.62 12.85 12.57 12.73 72,307 +0.07(+0.53%)
Nov 05, 2021 12.61 12.76 12.52 12.66 196,477 +0.15(+1.16%)
Nov 04, 2021 12.69 12.98 12.50 12.52 98,477 -0.30(-2.34%)
Nov 03, 2021 12.59 12.94 12.38 12.82 113,833 +0.14(+1.07%)
Nov 02, 2021 12.78 12.93 12.48 12.68 98,404 -0.09(-0.68%)
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.