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 10, 2024 3.250 3.470 3.250 3.330 60,986 +0.08(+2.46%)
May 09, 2024 3.290 3.350 3.230 3.250 17,381 -0.05(-1.52%)
May 08, 2024 3.320 3.400 3.150 3.300 31,122 -0.05(-1.49%)
May 07, 2024 3.470 3.470 3.210 3.350 147,916 -0.04(-1.18%)
May 06, 2024 3.420 3.630 3.330 3.390 262,443 -0.04(-1.17%)
May 03, 2024 3.450 3.550 3.370 3.430 360,878 +0.01(+0.29%)
May 02, 2024 3.300 3.710 3.300 3.420 506,891 +0.14(+4.27%)
May 01, 2024 3.310 3.420 3.130 3.280 106,357 +0.08(+2.50%)
Apr 30, 2024 3.440 3.600 3.190 3.200 62,170 -0.34(-9.60%)
Apr 29, 2024 3.420 3.560 3.290 3.540 35,428 +0.12(+3.51%)
Apr 26, 2024 3.540 3.836 3.420 3.420 5,561 -0.11(-3.12%)
Apr 25, 2024 3.540 3.590 3.430 3.530 3,088 -0.02(-0.56%)
Apr 24, 2024 3.580 3.670 3.550 3.550 4,080 +0.01(+0.28%)
Apr 23, 2024 3.580 3.686 3.460 3.540 7,166 +0.04(+1.14%)
Apr 22, 2024 3.500 3.530 3.480 3.500 1,877 +0.00(+0.00%)
Apr 19, 2024 3.620 3.690 3.430 3.500 8,137 +0.09(+2.64%)
Apr 18, 2024 3.500 3.525 3.410 3.410 4,230 -0.10(-2.85%)
Apr 17, 2024 3.380 3.584 3.380 3.510 9,811 +0.13(+3.85%)
Apr 16, 2024 3.700 4.125 3.380 3.380 57,604 -0.32(-8.65%)
Apr 15, 2024 4.080 4.338 3.700 3.700 28,380 -0.34(-8.53%)
Apr 12, 2024 4.160 4.370 4.000 4.045 9,165 -0.12(-2.76%)
Apr 11, 2024 4.140 4.586 4.140 4.160 5,629 +0.02(+0.48%)
Apr 10, 2024 4.200 4.310 4.120 4.140 57,185 -0.06(-1.43%)
Apr 09, 2024 4.600 4.650 4.200 4.200 28,813 -0.40(-8.70%)
Apr 08, 2024 4.490 4.720 4.490 4.600 6,720 +0.10(+2.22%)
Apr 05, 2024 4.410 4.635 4.410 4.500 15,245 +0.09(+2.04%)
Apr 04, 2024 4.590 4.761 4.410 4.410 13,898 -0.21(-4.44%)
Apr 03, 2024 4.600 4.865 4.590 4.615 27,673 +0.04(+0.76%)
Apr 02, 2024 4.870 4.870 4.580 4.580 25,205 -0.29(-6.05%)
Apr 01, 2024 4.800 5.480 4.650 4.875 47,653 +0.12(+2.63%)
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%)
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.