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 31, 2017 6.844 6.884 6.741 6.828 57,506 -0.04(-0.58%)
Mar 30, 2017 6.844 7.161 6.687 6.868 48,532 -0.02(-0.34%)
Mar 29, 2017 7.097 7.176 6.884 6.892 52,779 -0.26(-3.65%)
Mar 28, 2017 7.121 7.236 6.971 7.153 309,816 +0.16(+2.26%)
Mar 27, 2017 6.963 7.050 6.963 6.994 50,010 -0.10(-1.45%)
Mar 24, 2017 7.097 7.137 6.963 7.097 141,215 -0.07(-0.99%)
Mar 23, 2017 6.971 7.192 6.828 7.168 141,420 +0.15(+2.14%)
Mar 22, 2017 6.986 7.026 6.781 7.018 204,751 -0.07(-1.00%)
Mar 21, 2017 7.010 7.105 6.741 7.089 182,881 +0.02(+0.34%)
Mar 20, 2017 7.097 7.129 6.884 7.066 243,536 -0.07(-1.00%)
Mar 17, 2017 7.089 7.168 6.915 7.137 220,356 +0.04(+0.56%)
Mar 16, 2017 7.208 7.216 6.852 7.097 85,641 -0.14(-1.97%)
Mar 15, 2017 7.192 7.343 7.137 7.240 36,413 +0.02(+0.33%)
Mar 14, 2017 7.358 7.374 7.129 7.216 91,817 -0.09(-1.19%)
Mar 13, 2017 7.200 7.485 7.200 7.303 105,330 +0.13(+1.88%)
Mar 10, 2017 7.335 7.461 6.646 7.168 265,157 -0.21(-2.79%)
Mar 09, 2017 6.812 7.414 6.781 7.374 285,587 +0.64(+9.52%)
Mar 08, 2017 6.710 6.947 6.551 6.733 381,925 +0.02(+0.35%)
Mar 07, 2017 6.567 6.773 6.488 6.710 163,012 +0.32(+4.95%)
Mar 06, 2017 6.567 6.567 6.290 6.393 44,750 -0.17(-2.65%)
Mar 03, 2017 5.918 6.567 5.372 6.567 497,138 +0.33(+5.33%)
Mar 02, 2017 6.749 6.749 6.156 6.235 450,077 -0.85(-11.96%)
Mar 01, 2017 7.248 7.572 7.010 7.081 65,191 -0.15(-2.08%)
Feb 28, 2017 7.303 7.366 7.153 7.232 34,113 -0.13(-1.72%)
Feb 27, 2017 7.556 7.556 7.232 7.358 46,088 -0.25(-3.23%)
Feb 24, 2017 7.430 7.604 7.366 7.604 84,468 +0.06(+0.84%)
Feb 23, 2017 7.398 7.572 7.358 7.540 72,457 +0.09(+1.17%)
Feb 22, 2017 7.161 7.453 7.161 7.453 57,177 +0.19(+2.61%)
Feb 21, 2017 7.184 7.276 7.184 7.263 16,841 -0.05(-0.65%)
Feb 17, 2017 7.311 7.311 7.311 0 +0.19(+2.67%)
Feb 16, 2017 7.058 7.184 7.046 7.121 49,933 +0.01(+0.11%)
Feb 15, 2017 7.097 7.200 7.026 7.113 84,056 +0.01(+0.11%)
Feb 14, 2017 7.161 7.279 6.892 7.105 36,024 -0.12(-1.64%)
Feb 13, 2017 7.121 7.291 6.923 7.224 161,875 +0.16(+2.24%)
Feb 10, 2017 6.931 7.121 6.844 7.066 58,586 +0.19(+2.76%)
Feb 09, 2017 6.923 7.105 6.852 6.876 129,176 +0.01(+0.12%)
Feb 08, 2017 6.773 7.042 6.678 6.868 242,859 +0.11(+1.64%)
Feb 07, 2017 6.646 6.963 6.575 6.757 102,107 +0.06(+0.83%)
Feb 06, 2017 6.749 6.789 6.662 6.702 20,644 -0.10(-1.51%)
Feb 03, 2017 6.899 7.105 6.781 6.804 127,131 -0.01(-0.12%)
Feb 02, 2017 6.868 6.963 6.694 6.812 107,701 -0.02(-0.35%)
Feb 01, 2017 6.717 7.002 6.694 6.836 70,756 +0.09(+1.29%)
Jan 31, 2017 6.607 6.868 6.559 6.749 53,272 +0.17(+2.52%)
Jan 30, 2017 6.670 6.733 6.567 6.583 23,544 -0.12(-1.77%)
Jan 27, 2017 6.654 6.765 6.654 6.702 6,703 -0.01(-0.12%)
Jan 26, 2017 6.883 6.883 6.591 6.710 26,939 +0.11(+1.68%)
Jan 25, 2017 6.583 6.789 6.535 6.599 199,469 +0.05(+0.72%)
Jan 24, 2017 6.646 6.654 6.551 6.551 224,322 -0.06(-0.84%)
Jan 23, 2017 6.804 6.820 6.575 6.607 108,097 -0.28(-4.02%)
Jan 20, 2017 7.034 7.184 6.868 6.884 107,780 -0.20(-2.79%)
Jan 19, 2017 7.002 7.153 6.963 7.081 139,574 +0.13(+1.94%)
Jan 18, 2017 6.915 7.002 6.725 6.947 86,756 +0.03(+0.46%)
Jan 17, 2017 6.662 7.089 6.630 6.915 115,660 +0.25(+3.80%)
Jan 13, 2017 6.662 6.662 6.662 0 +0.02(+0.24%)
Jan 12, 2017 6.646 6.717 6.535 6.646 109,148 +0.03(+0.48%)
Jan 11, 2017 6.702 6.955 6.583 6.615 95,457 -0.23(-3.35%)
Jan 10, 2017 6.884 7.026 6.804 6.844 29,333 -0.06(-0.92%)
Jan 09, 2017 6.860 7.042 6.781 6.907 138,356 +0.06(+0.92%)
Jan 06, 2017 6.789 7.097 6.789 6.844 179,961 +0.10(+1.53%)
Jan 05, 2017 6.852 6.963 6.583 6.741 194,011 -0.13(-1.96%)
Jan 04, 2017 6.979 7.184 6.717 6.876 160,795 -0.09(-1.25%)
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.