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 (%)
May 31, 2022 5.270 6.100 5.003 5.130 1,941,026 -0.20(-3.75%)
May 27, 2022 5.580 5.730 5.030 5.330 270,875 -0.33(-5.83%)
May 26, 2022 5.650 5.910 5.550 5.660 260,793 -0.02(-0.35%)
May 25, 2022 5.610 5.850 5.520 5.680 107,067 +0.11(+1.97%)
May 24, 2022 6.060 6.070 5.560 5.570 70,493 -0.49(-8.09%)
May 23, 2022 6.250 6.250 5.855 6.060 82,338 -0.15(-2.42%)
May 20, 2022 5.680 6.220 5.555 6.210 103,477 +0.51(+8.95%)
May 19, 2022 5.950 5.950 5.510 5.700 111,382 -0.30(-5.00%)
May 18, 2022 5.840 6.000 5.630 6.000 73,438 +0.01(+0.17%)
May 17, 2022 5.600 6.000 5.600 5.990 98,143 +0.48(+8.71%)
May 16, 2022 6.040 6.240 5.470 5.510 206,591 -0.49(-8.17%)
May 13, 2022 6.620 6.620 5.480 6.000 724,872 -0.61(-9.23%)
May 12, 2022 6.540 6.740 6.431 6.610 16,388 -0.10(-1.49%)
May 11, 2022 6.700 6.710 6.360 6.710 41,579 +0.21(+3.23%)
May 10, 2022 5.780 6.540 5.780 6.500 68,080 +0.68(+11.68%)
May 09, 2022 5.490 5.820 5.490 5.820 15,309 +0.32(+5.82%)
May 06, 2022 6.060 6.125 5.300 5.500 72,342 -0.56(-9.24%)
May 05, 2022 5.910 6.170 5.910 6.060 16,688 +0.15(+2.54%)
May 04, 2022 6.010 6.100 5.840 5.910 80,451 +0.08(+1.37%)
May 03, 2022 5.940 6.170 5.518 5.830 46,434 -0.07(-1.19%)
May 02, 2022 6.140 6.170 5.780 5.900 28,263 -0.18(-2.96%)
Apr 29, 2022 6.270 6.380 6.080 6.080 31,011 -0.14(-2.25%)
Apr 28, 2022 6.140 6.440 6.081 6.220 10,891 -0.06(-0.96%)
Apr 27, 2022 6.240 6.550 6.080 6.280 20,002 +0.13(+2.11%)
Apr 26, 2022 6.373 6.373 6.080 6.150 46,238 -0.14(-2.23%)
Apr 25, 2022 6.300 6.719 6.075 6.290 37,903 -0.12(-1.87%)
Apr 22, 2022 6.510 6.590 6.300 6.410 23,527 -0.03(-0.47%)
Apr 21, 2022 6.430 6.890 6.420 6.440 9,931 +0.02(+0.31%)
Apr 20, 2022 6.480 6.816 6.310 6.420 21,171 -0.03(-0.47%)
Apr 19, 2022 6.500 6.788 6.360 6.450 21,185 +0.02(+0.31%)
Apr 18, 2022 6.880 6.890 6.300 6.430 19,733 -0.17(-2.58%)
Apr 14, 2022 6.960 6.980 6.590 6.600 21,999 +0.30(+4.76%)
Apr 13, 2022 7.058 7.058 6.010 6.300 34,513 -0.43(-6.39%)
Apr 12, 2022 6.720 7.020 6.700 6.730 8,688 +0.10(+1.51%)
Apr 11, 2022 7.130 7.130 6.580 6.630 24,624 -0.60(-8.30%)
Apr 08, 2022 6.858 7.289 6.858 7.230 25,789 +0.47(+6.96%)
Apr 07, 2022 7.191 7.328 6.760 6.760 9,120 -0.49(-6.76%)
Apr 06, 2022 7.171 7.328 6.877 7.250 15,064 +0.08(+1.09%)
Apr 05, 2022 7.289 7.348 7.161 7.171 14,141 -0.07(-0.95%)
Apr 04, 2022 7.308 7.367 7.161 7.240 8,353 +0.05(+0.68%)
Apr 01, 2022 7.240 7.416 6.897 7.191 24,960 +0.06(+0.82%)
Mar 31, 2022 7.054 7.276 6.985 7.132 32,695 +0.09(+1.25%)
Mar 30, 2022 6.956 7.220 6.948 7.044 60,722 -0.06(-0.83%)
Mar 29, 2022 6.760 7.289 6.760 7.103 24,703 +0.23(+3.28%)
Mar 28, 2022 7.014 7.014 6.809 6.877 440,715 -0.15(-2.09%)
Mar 25, 2022 7.103 7.171 6.917 7.024 18,926 -0.11(-1.51%)
Mar 24, 2022 6.917 7.299 6.917 7.132 16,382 +0.19(+2.68%)
Mar 23, 2022 7.299 7.406 6.917 6.946 17,944 -0.41(-5.59%)
Mar 22, 2022 7.397 7.563 7.259 7.357 17,458 +0.12(+1.62%)
Mar 21, 2022 7.230 7.622 7.047 7.240 38,170 -0.29(-3.90%)
Mar 18, 2022 6.858 7.592 6.858 7.534 38,529 +0.49(+6.95%)
Mar 17, 2022 6.858 7.073 6.858 7.044 28,610 +0.17(+2.42%)
Mar 16, 2022 6.485 7.054 6.290 6.877 62,848 +0.59(+9.35%)
Mar 15, 2022 6.534 6.789 6.094 6.290 29,611 -0.23(-3.46%)
Mar 14, 2022 6.505 6.662 6.211 6.515 71,275 +0.01(+0.15%)
Mar 11, 2022 6.564 6.632 6.476 6.505 46,072 -0.10(-1.48%)
Mar 10, 2022 6.642 6.809 6.476 6.603 24,426 -0.11(-1.61%)
Mar 09, 2022 6.691 7.044 6.466 6.711 48,782 +0.09(+1.33%)
Mar 08, 2022 6.858 6.907 6.525 6.623 28,583 -0.06(-0.88%)
Mar 07, 2022 6.525 6.799 6.525 6.681 43,175 +0.16(+2.40%)
Mar 04, 2022 6.897 6.897 6.348 6.525 24,140 -0.51(-7.24%)
Mar 03, 2022 6.672 7.054 6.603 7.034 81,614 +0.37(+5.59%)
Mar 02, 2022 6.691 6.838 6.603 6.662 8,907 -0.02(-0.29%)
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.