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 -0.020 (-0.56%)
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 (%)
Dec 29, 2023 6.410 6.650 6.410 6.650 8,349 +0.15(+2.31%)
Dec 28, 2023 6.590 6.670 6.500 6.500 10,691 -0.19(-2.84%)
Dec 27, 2023 6.620 6.750 6.490 6.690 21,414 -0.07(-1.04%)
Dec 26, 2023 6.310 6.780 6.110 6.760 46,225 +0.35(+5.46%)
Dec 22, 2023 6.210 6.410 6.070 6.410 35,135 +0.29(+4.74%)
Dec 21, 2023 6.249 6.370 6.100 6.120 18,397 -0.25(-3.92%)
Dec 20, 2023 6.600 6.700 6.070 6.370 19,378 -0.33(-4.93%)
Dec 19, 2023 6.830 7.080 6.540 6.700 34,703 +0.05(+0.75%)
Dec 18, 2023 5.690 6.650 5.290 6.650 52,151 +1.40(+26.67%)
Dec 15, 2023 6.390 6.460 5.190 5.250 63,078 -1.03(-16.40%)
Dec 14, 2023 6.610 6.760 6.280 6.280 18,040 -0.20(-3.09%)
Dec 13, 2023 6.670 6.850 6.460 6.480 10,392 -0.20(-2.99%)
Dec 12, 2023 7.210 7.250 6.490 6.680 19,876 -0.61(-8.37%)
Dec 11, 2023 7.130 7.360 7.130 7.290 27,716 -0.07(-0.95%)
Dec 08, 2023 6.990 7.480 6.910 7.360 26,588 +0.25(+3.52%)
Dec 07, 2023 7.250 7.270 6.820 7.110 30,683 +0.16(+2.30%)
Dec 06, 2023 6.380 7.130 6.300 6.950 18,835 +0.69(+11.02%)
Dec 05, 2023 6.410 6.568 6.260 6.260 9,717 -0.20(-3.14%)
Dec 04, 2023 6.440 6.630 6.440 6.463 8,810 -0.01(-0.11%)
Dec 01, 2023 6.510 6.715 6.440 6.470 7,721 -0.05(-0.77%)
Nov 30, 2023 6.660 6.680 6.520 6.520 6,498 -0.27(-3.98%)
Nov 29, 2023 6.700 6.820 6.650 6.790 11,604 +0.14(+2.11%)
Nov 28, 2023 6.700 6.885 6.650 6.650 11,737 -0.09(-1.34%)
Nov 27, 2023 6.910 6.910 6.700 6.740 7,640 -0.28(-3.99%)
Nov 24, 2023 7.020 7.020 7.020 7.020 1,025 +0.14(+2.03%)
Nov 22, 2023 6.990 7.050 6.720 6.880 8,578 -0.13(-1.85%)
Nov 21, 2023 7.060 7.110 6.923 7.010 15,219 +0.12(+1.74%)
Nov 20, 2023 7.020 7.126 6.860 6.890 16,019 +0.07(+1.03%)
Nov 17, 2023 7.050 7.290 6.820 6.820 25,745 -0.41(-5.67%)
Nov 16, 2023 7.060 7.370 7.040 7.230 9,272 +0.13(+1.83%)
Nov 15, 2023 7.050 7.100 6.900 7.100 5,128 +0.19(+2.75%)
Nov 14, 2023 6.650 7.090 6.650 6.910 6,384 +0.11(+1.62%)
Nov 13, 2023 6.520 6.985 6.520 6.800 18,103 -0.25(-3.55%)
Nov 10, 2023 6.750 7.055 6.750 7.050 9,708 +0.20(+2.92%)
Nov 09, 2023 6.920 7.150 6.710 6.850 13,408 +0.02(+0.29%)
Nov 08, 2023 6.800 7.110 6.780 6.830 21,481 +0.13(+1.94%)
Nov 07, 2023 6.800 6.965 6.700 6.700 10,696 -0.15(-2.19%)
Nov 06, 2023 6.910 7.090 6.790 6.850 7,495 -0.01(-0.15%)
Nov 03, 2023 7.030 7.060 6.750 6.860 10,646 -0.12(-1.72%)
Nov 02, 2023 6.820 7.080 6.700 6.980 8,855 +0.30(+4.49%)
Nov 01, 2023 6.770 6.790 6.550 6.680 19,068 +0.11(+1.67%)
Oct 31, 2023 7.030 7.220 6.550 6.570 37,671 -0.56(-7.92%)
Oct 30, 2023 7.090 7.300 7.060 7.135 9,085 +0.00(+0.07%)
Oct 27, 2023 7.400 7.450 7.100 7.130 8,803 -0.14(-1.93%)
Oct 26, 2023 7.270 7.465 7.270 7.270 2,383 -0.04(-0.55%)
Oct 25, 2023 7.410 7.457 7.300 7.310 2,337 +0.01(+0.14%)
Oct 24, 2023 7.220 7.300 7.070 7.300 10,958 +0.14(+1.96%)
Oct 23, 2023 7.110 7.200 7.000 7.160 9,123 +0.09(+1.34%)
Oct 20, 2023 7.120 7.150 6.900 7.065 6,273 -0.02(-0.35%)
Oct 19, 2023 7.100 7.100 6.860 7.090 26,943 +0.04(+0.57%)
Oct 18, 2023 7.170 7.230 6.960 7.050 32,949 -0.25(-3.36%)
Oct 17, 2023 7.380 7.420 7.130 7.295 22,961 +0.03(+0.34%)
Oct 16, 2023 7.190 7.530 7.050 7.270 15,787 +0.00(+0.00%)
Oct 13, 2023 7.100 7.270 7.100 7.270 9,141 +0.06(+0.83%)
Oct 12, 2023 7.200 7.510 7.050 7.210 24,189 -0.09(-1.23%)
Oct 11, 2023 7.380 7.380 7.300 7.300 1,521 -0.01(-0.14%)
Oct 10, 2023 7.350 7.450 7.310 7.310 10,225 -0.02(-0.27%)
Oct 09, 2023 7.450 7.450 7.180 7.330 13,239 -0.10(-1.35%)
Oct 06, 2023 7.290 7.540 7.290 7.430 5,345 +0.07(+0.95%)
Oct 05, 2023 7.440 7.460 7.010 7.360 10,471 +0.00(+0.00%)
Oct 04, 2023 7.350 7.480 7.125 7.360 24,098 +0.20(+2.79%)
Oct 03, 2023 7.290 7.290 7.060 7.160 10,396 -0.22(-2.98%)
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.