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

Fanhua Inc ADR (NQ: FANH )

3.760 +0.060 (+1.62%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 16, 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 (%)
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%)
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.