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 (%)
Mar 28, 2024 4.590 4.918 4.590 4.750 8,589 +0.15(+3.26%)
Mar 27, 2024 4.500 4.730 4.500 4.600 18,459 +0.06(+1.32%)
Mar 26, 2024 4.440 4.691 4.440 4.540 4,205 +0.09(+2.02%)
Mar 25, 2024 4.350 4.580 4.240 4.450 53,188 +0.04(+0.91%)
Mar 22, 2024 4.740 4.795 4.370 4.410 12,688 -0.31(-6.57%)
Mar 21, 2024 4.520 4.845 4.520 4.720 13,515 +0.15(+3.28%)
Mar 20, 2024 4.560 4.770 4.510 4.570 50,731 -0.04(-0.87%)
Mar 19, 2024 4.750 4.900 4.610 4.610 18,029 -0.10(-2.12%)
Mar 18, 2024 4.680 4.938 4.680 4.710 35,541 -0.03(-0.63%)
Mar 15, 2024 4.690 4.760 4.610 4.740 14,721 -0.07(-1.46%)
Mar 14, 2024 4.960 5.182 4.700 4.810 38,698 -0.04(-0.82%)
Mar 13, 2024 5.670 5.998 4.850 4.850 51,922 -0.77(-13.70%)
Mar 12, 2024 5.750 6.590 5.505 5.620 182,564 +0.11(+2.00%)
Mar 11, 2024 4.810 5.700 4.810 5.510 66,840 +0.66(+13.61%)
Mar 08, 2024 4.950 5.230 4.800 4.850 28,409 +0.06(+1.25%)
Mar 07, 2024 4.730 5.003 4.510 4.790 26,155 +0.16(+3.46%)
Mar 06, 2024 4.675 4.721 4.610 4.630 24,476 +0.14(+3.23%)
Mar 05, 2024 4.455 4.660 4.455 4.485 9,124 +0.17(+3.82%)
Mar 04, 2024 4.680 4.758 4.315 4.320 31,562 -0.18(-4.00%)
Mar 01, 2024 4.660 4.790 4.500 4.500 14,800 -0.16(-3.43%)
Feb 29, 2024 4.600 5.000 4.600 4.660 9,752 +0.09(+1.97%)
Feb 28, 2024 5.050 5.050 4.530 4.570 17,401 -0.33(-6.73%)
Feb 27, 2024 4.930 5.220 4.900 4.900 14,566 -0.18(-3.54%)
Feb 26, 2024 5.210 5.273 5.070 5.080 7,518 -0.13(-2.59%)
Feb 23, 2024 5.470 5.470 5.210 5.215 7,273 +0.01(+0.29%)
Feb 22, 2024 5.210 5.489 5.200 5.200 13,397 +0.00(+0.00%)
Feb 21, 2024 5.420 5.550 5.200 5.200 8,368 -0.09(-1.70%)
Feb 20, 2024 6.000 6.000 5.250 5.290 23,902 +0.02(+0.38%)
Feb 16, 2024 5.400 5.400 5.200 5.270 10,517 -0.13(-2.41%)
Feb 15, 2024 5.440 5.530 5.250 5.400 12,930 -0.03(-0.55%)
Feb 14, 2024 5.420 5.560 5.420 5.430 9,833 -0.06(-1.09%)
Feb 13, 2024 5.540 5.560 5.290 5.490 13,382 -0.04(-0.72%)
Feb 12, 2024 5.780 5.780 5.310 5.530 15,548 +0.03(+0.55%)
Feb 09, 2024 5.580 5.700 5.450 5.500 12,440 -0.10(-1.79%)
Feb 08, 2024 5.580 6.022 5.500 5.600 23,607 +0.09(+1.63%)
Feb 07, 2024 5.800 5.850 5.500 5.510 14,537 -0.39(-6.61%)
Feb 06, 2024 5.940 6.270 5.810 5.900 19,340 -0.07(-1.16%)
Feb 05, 2024 5.900 6.100 5.800 5.969 19,374 -0.02(-0.35%)
Feb 02, 2024 5.820 6.220 5.790 5.990 23,973 +0.17(+2.92%)
Feb 01, 2024 5.820 5.850 5.660 5.820 13,707 -0.04(-0.68%)
Jan 31, 2024 5.650 6.230 5.650 5.860 11,138 -0.34(-5.48%)
Jan 30, 2024 5.950 6.250 5.940 6.200 6,841 -0.08(-1.27%)
Jan 29, 2024 6.120 6.390 6.120 6.280 11,824 -0.08(-1.26%)
Jan 26, 2024 6.200 6.536 6.200 6.360 10,513 -0.04(-0.63%)
Jan 25, 2024 6.050 6.490 6.050 6.400 10,189 +0.13(+2.07%)
Jan 24, 2024 6.280 6.367 5.950 6.270 15,040 -0.07(-1.10%)
Jan 23, 2024 6.100 6.350 5.970 6.340 10,113 +0.34(+5.67%)
Jan 22, 2024 6.270 6.280 5.700 6.000 19,475 -0.24(-3.85%)
Jan 19, 2024 6.450 6.455 6.230 6.240 14,292 -0.09(-1.42%)
Jan 18, 2024 6.550 6.599 6.180 6.330 19,880 -0.12(-1.86%)
Jan 17, 2024 6.210 6.450 6.210 6.450 6,953 +0.21(+3.37%)
Jan 16, 2024 6.310 6.430 6.210 6.240 8,244 -0.07(-1.11%)
Jan 12, 2024 6.310 6.410 6.310 6.310 3,591 +0.00(+0.00%)
Jan 11, 2024 6.320 6.400 6.200 6.310 17,511 -0.12(-1.87%)
Jan 10, 2024 6.370 6.590 6.360 6.430 15,618 -0.03(-0.46%)
Jan 09, 2024 6.500 6.652 6.360 6.460 15,953 -0.10(-1.52%)
Jan 08, 2024 6.410 6.660 6.345 6.560 11,862 +0.02(+0.31%)
Jan 05, 2024 6.350 6.550 6.250 6.540 18,403 +0.16(+2.51%)
Jan 04, 2024 6.440 6.650 6.310 6.380 14,995 -0.18(-2.74%)
Jan 03, 2024 6.570 6.630 6.390 6.560 15,130 +0.16(+2.50%)
Jan 02, 2024 6.500 6.662 6.400 6.400 20,170 -0.25(-3.76%)
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%)
Oct 02, 2023 7.300 7.380 7.070 7.380 13,585 +0.17(+2.36%)
Sep 29, 2023 7.470 7.720 7.070 7.210 32,981 -0.14(-1.90%)
Sep 28, 2023 7.620 7.680 7.350 7.350 35,268 -0.25(-3.29%)
Sep 27, 2023 7.420 7.730 7.410 7.600 19,386 +0.15(+2.08%)
Sep 26, 2023 7.450 7.550 7.320 7.445 25,876 -0.00(-0.07%)
Sep 25, 2023 7.360 7.540 7.230 7.450 23,806 +0.10(+1.36%)
Sep 22, 2023 7.330 7.350 7.120 7.350 17,955 +0.18(+2.51%)
Sep 21, 2023 7.150 7.280 7.035 7.170 19,187 -0.18(-2.45%)
Sep 20, 2023 7.390 7.415 7.020 7.350 34,211 +0.06(+0.82%)
Sep 19, 2023 7.010 7.450 7.010 7.290 31,788 +0.05(+0.69%)
Sep 18, 2023 7.390 7.449 7.010 7.240 23,814 -0.18(-2.43%)
Sep 15, 2023 7.290 7.490 7.165 7.420 63,160 +0.04(+0.54%)
Sep 14, 2023 7.450 7.465 7.135 7.380 29,134 +0.02(+0.27%)
Sep 13, 2023 7.290 7.450 7.105 7.360 29,343 +0.06(+0.82%)
Sep 12, 2023 7.250 7.415 7.045 7.300 32,654 +0.04(+0.55%)
Sep 11, 2023 6.950 7.385 6.920 7.260 50,106 +0.14(+1.97%)
Sep 08, 2023 7.295 7.420 6.840 7.120 40,246 +0.15(+2.15%)
Sep 07, 2023 6.705 7.280 6.641 6.970 26,407 -0.20(-2.79%)
Sep 06, 2023 7.205 7.520 6.805 7.170 44,803 -0.07(-0.97%)
Sep 05, 2023 7.180 7.250 6.840 7.240 61,264 -0.01(-0.14%)
Sep 01, 2023 7.120 7.480 6.710 7.250 81,759 +0.54(+8.05%)
Aug 31, 2023 6.890 7.210 6.515 6.710 65,154 -0.40(-5.63%)
Aug 30, 2023 6.300 7.760 6.300 7.110 186,356 +0.76(+11.97%)
Aug 29, 2023 6.220 6.350 5.980 6.350 37,700 +0.14(+2.25%)
Aug 28, 2023 6.000 6.210 6.000 6.210 19,892 +0.20(+3.33%)
Aug 25, 2023 6.020 6.098 5.780 6.010 25,428 -0.01(-0.17%)
Aug 24, 2023 5.660 6.040 5.655 6.020 28,165 +0.18(+3.08%)
Aug 23, 2023 5.770 6.135 5.670 5.840 34,910 +0.12(+2.01%)
Aug 22, 2023 5.920 6.190 5.650 5.725 43,644 -0.11(-1.80%)
Aug 21, 2023 5.840 6.120 5.645 5.830 74,822 -0.05(-0.85%)
Aug 18, 2023 5.960 6.030 5.700 5.880 60,025 -0.23(-3.76%)
Aug 17, 2023 6.340 6.440 5.770 6.110 71,682 -0.24(-3.78%)
Aug 16, 2023 6.590 6.590 6.015 6.350 82,298 -0.18(-2.76%)
Aug 15, 2023 7.170 7.170 6.510 6.530 60,306 -0.65(-9.05%)
Aug 14, 2023 6.680 7.180 6.675 7.180 38,930 +0.51(+7.65%)
Aug 11, 2023 6.530 6.970 6.280 6.670 33,816 +0.14(+2.14%)
Aug 10, 2023 6.420 6.700 6.290 6.530 40,697 +0.12(+1.87%)
Aug 09, 2023 6.290 6.550 6.200 6.410 27,956 +0.10(+1.58%)
Aug 08, 2023 6.810 6.810 6.280 6.310 56,083 -0.21(-3.22%)
Aug 07, 2023 6.800 6.995 6.400 6.520 59,011 -0.16(-2.40%)
Aug 04, 2023 6.870 7.240 6.651 6.680 36,011 -0.30(-4.30%)
Aug 03, 2023 6.750 6.990 6.290 6.980 30,433 +0.45(+6.89%)
Aug 02, 2023 6.930 6.971 6.530 6.530 18,353 -0.40(-5.77%)
Aug 01, 2023 7.120 7.240 6.900 6.930 35,782 -0.19(-2.67%)
Jul 31, 2023 7.050 7.430 7.050 7.120 6,087 -0.03(-0.42%)
Jul 28, 2023 7.000 7.190 6.680 7.150 41,956 +0.33(+4.84%)
Jul 27, 2023 7.060 7.470 6.795 6.820 43,684 -0.33(-4.62%)
Jul 26, 2023 7.230 7.465 6.770 7.150 29,308 -0.07(-0.97%)
Jul 25, 2023 7.452 7.474 7.200 7.220 18,497 -0.14(-1.90%)
Jul 24, 2023 7.460 7.500 7.220 7.360 16,592 -0.02(-0.27%)
Jul 21, 2023 7.420 7.570 7.200 7.380 44,034 -0.12(-1.60%)
Jul 20, 2023 7.380 7.568 7.200 7.500 20,287 +0.11(+1.49%)
Jul 19, 2023 7.500 7.570 7.245 7.390 22,841 -0.15(-1.99%)
Jul 18, 2023 7.580 7.580 7.305 7.540 11,719 +0.03(+0.40%)
Jul 17, 2023 7.360 7.590 7.315 7.510 22,532 +0.05(+0.67%)
Jul 14, 2023 7.530 7.770 7.420 7.460 21,814 +0.01(+0.13%)
Jul 13, 2023 7.330 7.560 7.280 7.450 32,094 +0.04(+0.54%)
Jul 12, 2023 7.590 7.600 7.300 7.410 54,403 -0.14(-1.85%)
Jul 11, 2023 7.630 7.860 7.510 7.550 44,100 -0.14(-1.82%)
Jul 10, 2023 7.620 7.990 7.620 7.690 87,480 +0.03(+0.39%)
Jul 07, 2023 8.080 8.090 7.640 7.660 38,666 -0.43(-5.32%)
Jul 06, 2023 7.910 8.090 7.790 8.090 43,925 +0.07(+0.87%)
Jul 05, 2023 8.250 8.325 7.810 8.020 37,163 -0.37(-4.41%)
Jul 03, 2023 8.420 8.548 8.135 8.390 19,856 +0.08(+0.96%)
Jun 30, 2023 8.020 8.580 8.020 8.310 87,021 +0.30(+3.81%)
Jun 29, 2023 8.170 8.400 7.790 8.005 58,441 -0.12(-1.54%)
Jun 28, 2023 7.710 8.180 7.700 8.130 51,904 +0.16(+2.01%)
Jun 27, 2023 7.760 8.130 7.760 7.970 44,052 +0.12(+1.53%)
Jun 26, 2023 7.500 7.900 7.440 7.850 49,915 +0.29(+3.90%)
Jun 23, 2023 7.650 7.920 7.420 7.555 63,561 -0.23(-2.89%)
Jun 22, 2023 7.550 7.970 7.550 7.780 47,816 +0.23(+3.05%)
Jun 21, 2023 7.600 8.000 7.450 7.550 68,241 -0.15(-1.88%)
Jun 20, 2023 8.170 8.170 7.670 7.695 52,764 -0.56(-6.84%)
Jun 16, 2023 8.160 8.290 8.050 8.260 23,345 +0.00(+0.00%)
Jun 15, 2023 8.070 8.312 8.045 8.260 39,150 +0.41(+5.22%)
May 08, 2023 8.020 8.200 7.850 7.850 6,107 -0.06(-0.76%)
May 05, 2023 7.900 8.130 7.900 7.910 8,788 +0.01(+0.13%)
May 04, 2023 8.040 8.200 7.900 7.900 8,513 -0.10(-1.25%)
May 03, 2023 8.200 8.270 8.000 8.000 13,156 -0.14(-1.72%)
May 02, 2023 8.140 8.249 8.130 8.140 6,886 -0.02(-0.25%)
May 01, 2023 8.309 8.309 8.030 8.160 21,953 -0.09(-1.09%)
Apr 28, 2023 8.180 8.445 8.090 8.250 15,890 -0.11(-1.32%)
Apr 27, 2023 8.300 8.690 8.040 8.360 24,023 +0.11(+1.33%)
Apr 26, 2023 8.320 8.500 8.090 8.250 15,455 -0.13(-1.55%)
Apr 25, 2023 8.610 8.730 8.090 8.380 12,672 -0.30(-3.46%)
Apr 24, 2023 8.700 8.910 8.350 8.680 22,325 -0.09(-1.03%)
Apr 21, 2023 8.700 8.873 8.450 8.770 11,301 +0.06(+0.69%)
Apr 20, 2023 8.940 9.010 8.700 8.710 6,123 -0.29(-3.19%)
Apr 19, 2023 8.900 9.010 8.840 8.997 14,361 +0.10(+1.16%)
Apr 18, 2023 8.500 8.930 8.490 8.894 23,663 +0.42(+5.01%)
Apr 17, 2023 8.660 8.790 8.470 8.470 21,665 -0.21(-2.42%)
Apr 14, 2023 8.870 8.960 8.680 8.680 12,055 -0.24(-2.69%)
Apr 13, 2023 8.510 9.300 8.510 8.920 15,801 -0.53(-5.61%)
Apr 12, 2023 9.500 9.540 9.080 9.450 24,132 +0.01(+0.11%)
Apr 11, 2023 9.280 9.483 9.110 9.440 17,908 +0.19(+2.08%)
Apr 10, 2023 9.190 9.500 9.128 9.248 27,633 +0.12(+1.29%)
Apr 06, 2023 9.150 9.330 9.080 9.130 25,878 +0.01(+0.11%)
Apr 05, 2023 9.080 9.150 8.930 9.120 34,097 +0.08(+0.88%)
Apr 04, 2023 8.860 9.040 8.850 9.040 27,051 +0.24(+2.73%)
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.