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, 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%)
Jul 01, 2022 4.970 5.210 4.970 5.060 20,394 -0.11(-2.13%)
Jun 30, 2022 5.080 5.200 4.950 5.170 42,867 +0.00(+0.00%)
Jun 29, 2022 5.070 5.250 5.070 5.170 34,498 +0.02(+0.39%)
Jun 28, 2022 5.200 5.250 5.050 5.150 21,842 -0.10(-1.90%)
Jun 27, 2022 5.040 5.320 4.770 5.250 73,482 +0.17(+3.35%)
Jun 24, 2022 4.830 5.220 4.750 5.080 54,859 +0.21(+4.31%)
Jun 23, 2022 4.780 4.870 4.700 4.870 19,807 +0.09(+1.88%)
Jun 22, 2022 4.640 4.815 4.580 4.780 22,288 +0.05(+1.06%)
Jun 21, 2022 4.680 4.800 4.540 4.730 15,088 +0.10(+2.16%)
Jun 17, 2022 4.600 4.768 4.510 4.630 18,468 +0.05(+1.09%)
Jun 16, 2022 4.590 4.740 4.500 4.580 42,932 -0.07(-1.51%)
Jun 15, 2022 4.550 4.790 4.490 4.650 53,311 +0.11(+2.42%)
Jun 14, 2022 4.470 4.580 4.420 4.540 30,914 +0.09(+2.02%)
Jun 13, 2022 4.650 4.650 4.350 4.450 37,723 -0.20(-4.30%)
Jun 10, 2022 4.670 4.950 4.500 4.650 44,779 -0.05(-1.06%)
Jun 09, 2022 4.620 4.760 4.600 4.700 38,181 +0.04(+0.86%)
Jun 08, 2022 4.530 4.790 4.400 4.660 207,002 -0.12(-2.51%)
Jun 07, 2022 4.720 5.000 4.630 4.780 248,415 +0.10(+2.14%)
Jun 06, 2022 4.870 4.910 4.670 4.680 47,838 +0.04(+0.86%)
Jun 03, 2022 4.620 4.800 4.500 4.640 108,249 +0.02(+0.43%)
Jun 02, 2022 4.710 4.860 4.610 4.620 94,093 -0.09(-1.91%)
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.