Indicators

Fanhua Inc ADR (NQ: FANH )

3.100 -0.060 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.