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

Fanhua Inc ADR (NQ: FANH )

1.130 -0.030 (-2.59%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 7.065 7.081 6.958 7.018 67,114 +0.01(+0.11%)
Jul 28, 2017 6.867 7.034 6.859 7.010 45,720 +0.08(+1.15%)
Jul 27, 2017 7.137 7.137 6.803 6.930 43,817 -0.15(-2.13%)
Jul 26, 2017 7.193 7.201 7.010 7.081 25,615 -0.07(-1.00%)
Jul 25, 2017 7.264 7.304 7.034 7.153 100,609 -0.02(-0.22%)
Jul 24, 2017 7.193 7.224 6.970 7.169 81,483 +0.02(+0.22%)
Jul 21, 2017 6.994 7.248 6.954 7.153 273,627 +0.09(+1.24%)
Jul 20, 2017 7.121 7.042 7.065 35,960 -0.01(-0.11%)
Jul 19, 2017 7.034 7.121 6.938 7.073 90,166 +0.08(+1.14%)
Jul 18, 2017 7.010 7.105 6.978 6.994 54,827 -0.08(-1.12%)
Jul 17, 2017 6.914 7.121 6.914 7.073 137,717 +0.00(+0.00%)
Jul 14, 2017 7.073 6.819 7.073 66,492 +0.06(+0.85%)
Jul 13, 2017 6.763 7.034 6.716 7.014 187,691 +0.27(+3.95%)
Jul 12, 2017 6.835 6.835 6.636 6.748 139,771 -0.08(-1.16%)
Jul 11, 2017 6.756 6.907 6.724 6.827 106,218 +0.04(+0.59%)
Jul 10, 2017 6.867 6.907 6.779 6.787 5,743 -0.10(-1.39%)
Jul 07, 2017 6.914 7.002 6.883 6.883 14,740 -0.03(-0.46%)
Jul 06, 2017 6.724 6.938 6.724 6.914 7,989 -0.09(-1.25%)
Jul 05, 2017 6.978 7.002 6.883 7.002 17,836 -0.02(-0.34%)
Jul 03, 2017 6.922 7.089 6.676 7.026 42,167 +0.22(+3.27%)
Jun 30, 2017 6.930 6.930 6.628 6.803 26,377 -0.14(-2.06%)
Jun 29, 2017 7.050 7.097 6.883 6.946 13,773 -0.04(-0.57%)
Jun 28, 2017 6.970 7.097 6.970 6.986 6,627 -0.10(-1.46%)
Jun 27, 2017 7.065 7.121 6.970 7.089 9,961 -0.02(-0.34%)
Jun 26, 2017 6.940 7.145 6.940 7.113 26,923 +0.00(+0.00%)
Jun 23, 2017 7.089 7.209 6.962 7.113 86,933 +0.00(+0.00%)
Jun 22, 2017 6.938 7.113 6.938 7.113 8,343 +0.00(+0.00%)
Jun 21, 2017 7.058 7.113 6.907 7.113 41,400 +0.10(+1.47%)
Jun 20, 2017 7.113 7.129 6.962 7.010 13,944 -0.10(-1.45%)
Jun 19, 2017 7.073 7.153 6.978 7.113 82,625 -0.02(-0.33%)
Jun 16, 2017 6.978 7.137 6.978 7.137 28,575 +0.01(+0.11%)
Jun 15, 2017 7.065 7.129 6.994 7.129 31,493 +0.03(+0.45%)
Jun 14, 2017 7.153 7.173 6.994 7.097 51,807 -0.03(-0.45%)
Jun 13, 2017 7.066 7.129 6.986 7.129 9,549 +0.12(+1.64%)
Jun 12, 2017 7.034 7.256 7.014 7.014 120,767 -0.10(-1.40%)
Jun 09, 2017 7.034 7.153 7.002 7.113 57,075 +0.06(+0.79%)
Jun 08, 2017 7.038 7.121 7.018 7.058 26,700 +0.00(+0.00%)
Jun 07, 2017 6.986 7.161 6.930 7.058 27,319 -0.05(-0.67%)
Jun 06, 2017 7.185 7.185 6.980 7.105 17,435 -0.14(-1.87%)
Jun 05, 2017 7.280 7.296 7.145 7.240 94,275 -0.05(-0.65%)
Jun 02, 2017 7.270 7.312 7.193 7.288 18,826 -0.02(-0.22%)
Jun 01, 2017 7.296 7.344 7.161 7.304 120,385 +0.01(+0.11%)
May 31, 2017 7.209 7.360 7.153 7.296 133,164 +0.03(+0.44%)
May 30, 2017 7.121 7.343 7.014 7.264 83,611 +0.10(+1.33%)
May 26, 2017 6.994 7.272 6.930 7.169 75,737 +0.07(+1.01%)
May 25, 2017 7.073 7.145 7.010 7.097 55,108 -0.01(-0.11%)
May 24, 2017 7.153 7.153 6.811 7.105 59,948 -0.03(-0.45%)
May 23, 2017 7.153 7.157 6.840 7.137 88,067 +0.46(+6.90%)
May 22, 2017 7.050 7.153 6.676 6.676 49,804 -0.37(-5.30%)
May 19, 2017 6.970 7.145 6.922 7.050 67,428 +0.09(+1.26%)
May 18, 2017 6.803 6.962 6.635 6.962 59,607 +0.21(+3.18%)
May 17, 2017 6.612 6.756 6.406 6.748 80,421 +0.09(+1.31%)
May 16, 2017 6.414 6.660 6.334 6.660 86,247 +0.31(+4.88%)
May 15, 2017 6.353 6.353 6.191 6.350 34,048 +0.03(+0.50%)
May 12, 2017 6.398 6.398 6.167 6.318 12,982 -0.16(-2.45%)
May 11, 2017 6.477 6.477 6.299 6.477 5,898 -0.05(-0.73%)
May 10, 2017 6.318 6.597 6.207 6.525 117,346 +0.11(+1.73%)
May 09, 2017 6.271 6.430 6.199 6.414 31,521 +0.12(+1.89%)
May 08, 2017 6.485 6.485 6.239 6.295 43,046 -0.14(-2.22%)
May 05, 2017 6.501 6.541 6.366 6.438 13,527 +0.01(+0.12%)
May 04, 2017 6.064 6.549 5.985 6.430 117,791 +0.19(+3.06%)
May 03, 2017 6.088 6.303 6.060 6.239 84,914 +0.13(+2.08%)
May 02, 2017 6.644 6.644 5.810 6.112 177,093 -0.57(-8.56%)
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.