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 (%)
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%)
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.