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

Fanhua Inc ADR (NQ: FANH )

3.330 +0.080 (+2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Sep 29, 2017 10.22 10.22 9.771 10.10 287,611 +0.37(+3.80%)
Sep 28, 2017 8.903 10.01 8.678 9.730 345,814 +1.05(+12.13%)
Sep 27, 2017 8.517 8.678 517,777 -1.21(-12.20%)
Sep 26, 2017 9.562 10.08 9.562 9.883 37,423 +0.31(+3.27%)
Sep 25, 2017 10.51 10.51 9.393 9.570 249,638 -0.85(-8.17%)
Sep 22, 2017 10.62 10.62 10.23 10.42 104,579 -0.14(-1.29%)
Sep 21, 2017 10.61 10.82 10.08 10.56 167,605 -0.27(-2.52%)
Sep 20, 2017 10.42 11.01 10.42 10.83 348,547 +0.41(+3.93%)
Sep 19, 2017 9.907 10.45 9.530 10.42 170,490 +0.72(+7.37%)
Sep 18, 2017 8.429 9.843 8.196 9.706 654,341 +1.28(+15.16%)
Sep 15, 2017 8.324 8.469 8.184 8.429 77,958 +0.11(+1.35%)
Sep 14, 2017 8.429 8.437 8.156 8.316 81,655 -0.02(-0.29%)
Sep 13, 2017 8.011 8.429 7.995 8.340 147,790 +0.37(+4.64%)
Sep 12, 2017 7.698 7.971 7.633 7.971 384,884 +0.30(+3.87%)
Sep 11, 2017 7.537 7.698 7.408 7.673 139,718 +0.20(+2.69%)
Sep 08, 2017 7.489 7.537 7.328 7.473 60,869 +0.06(+0.76%)
Sep 07, 2017 7.497 7.497 7.392 7.416 46,253 -0.05(-0.65%)
Sep 06, 2017 7.465 7.633 7.385 7.465 80,317 +0.04(+0.54%)
Sep 05, 2017 7.231 7.465 7.095 7.424 169,901 +0.16(+2.21%)
Sep 01, 2017 7.408 7.151 7.264 74,222 +0.11(+1.57%)
Aug 31, 2017 7.055 7.183 7.055 7.151 163,051 +0.10(+1.37%)
Aug 30, 2017 7.063 7.071 7.031 7.055 23,249 +0.02(+0.34%)
Aug 29, 2017 7.015 7.031 6.918 7.031 67,010 +0.03(+0.46%)
Aug 28, 2017 7.007 7.071 6.942 6.998 40,654 +0.09(+1.28%)
Aug 25, 2017 6.958 7.063 6.910 6.910 16,022 -0.07(-1.04%)
Aug 24, 2017 6.990 7.135 6.934 6.982 42,650 -0.06(-0.80%)
Aug 23, 2017 6.934 7.063 6.878 7.039 32,403 +0.06(+0.92%)
Aug 22, 2017 7.231 7.231 6.902 6.974 49,153 -0.11(-1.59%)
Aug 21, 2017 6.878 7.183 6.832 7.087 105,159 +0.24(+3.52%)
Aug 18, 2017 6.693 6.918 6.693 6.846 81,855 +0.12(+1.85%)
Aug 17, 2017 6.725 6.870 6.701 6.721 115,815 -0.11(-1.59%)
Aug 16, 2017 6.709 7.047 6.709 6.830 55,606 +0.10(+1.43%)
Aug 15, 2017 6.765 6.878 6.645 6.733 34,990 -0.06(-0.83%)
Aug 14, 2017 6.830 6.870 6.725 6.790 86,060 +0.06(+0.84%)
Aug 11, 2017 7.103 7.103 6.597 6.733 128,685 -0.31(-4.45%)
Aug 10, 2017 7.055 7.103 6.870 7.047 66,406 -0.06(-0.90%)
Aug 09, 2017 7.087 7.159 6.966 7.111 86,134 -0.08(-1.12%)
Aug 08, 2017 7.071 7.191 7.071 7.191 156,984 +0.05(+0.67%)
Aug 07, 2017 7.111 7.191 6.950 7.143 22,619 +0.07(+1.02%)
Aug 04, 2017 7.151 6.990 7.071 161,092 -0.03(-0.45%)
Aug 03, 2017 6.966 7.187 6.934 7.103 162,955 +0.15(+2.20%)
Aug 02, 2017 7.071 7.071 6.942 6.950 50,591 -0.09(-1.26%)
Aug 01, 2017 7.159 7.159 6.998 7.039 137,131 -0.06(-0.79%)
Jul 31, 2017 7.143 7.159 7.035 7.095 66,384 +0.01(+0.11%)
Jul 28, 2017 6.942 7.111 6.934 7.087 45,223 +0.08(+1.15%)
Jul 27, 2017 7.215 7.215 6.878 7.007 43,341 -0.15(-2.13%)
Jul 26, 2017 7.272 7.280 7.087 7.159 25,336 -0.07(-1.00%)
Jul 25, 2017 7.344 7.384 7.111 7.231 99,515 -0.02(-0.22%)
Jul 24, 2017 7.272 7.304 7.047 7.248 80,597 +0.02(+0.22%)
Jul 21, 2017 7.071 7.328 7.031 7.231 270,653 +0.09(+1.24%)
Jul 20, 2017 7.199 7.119 7.143 35,569 -0.01(-0.11%)
Jul 19, 2017 7.111 7.199 7.015 7.151 89,186 +0.08(+1.14%)
Jul 18, 2017 7.087 7.183 7.055 7.071 54,231 -0.08(-1.12%)
Jul 17, 2017 6.990 7.199 6.990 7.151 136,220 +0.00(+0.00%)
Jul 14, 2017 7.151 6.894 7.151 65,769 +0.06(+0.85%)
Jul 13, 2017 6.838 7.111 6.790 7.091 185,651 +0.27(+3.95%)
Jul 12, 2017 6.910 6.910 6.709 6.822 138,252 -0.08(-1.16%)
Jul 11, 2017 6.830 6.982 6.798 6.902 105,064 +0.04(+0.59%)
Jul 10, 2017 6.942 6.982 6.854 6.862 5,681 -0.10(-1.39%)
Jul 07, 2017 6.990 7.079 6.958 6.958 14,579 -0.03(-0.46%)
Jul 06, 2017 6.798 7.015 6.798 6.990 7,902 -0.09(-1.25%)
Jul 05, 2017 7.055 7.079 6.958 7.079 17,642 -0.02(-0.34%)
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.