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

Fanhua Inc ADR (NQ: FANH )

1.040 -0.120 (-10.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2017 10.11 10.11 9.664 9.990 290,772 +0.37(+3.80%)
Sep 28, 2017 8.806 9.903 8.583 9.625 349,614 +1.04(+12.13%)
Sep 27, 2017 8.425 8.583 523,466 -1.19(-12.20%)
Sep 26, 2017 9.458 9.966 9.458 9.776 37,835 +0.31(+3.27%)
Sep 25, 2017 10.40 10.40 9.291 9.466 252,382 -0.84(-8.17%)
Sep 22, 2017 10.51 10.51 10.12 10.31 105,729 -0.14(-1.29%)
Sep 21, 2017 10.50 10.70 9.974 10.44 169,447 -0.27(-2.52%)
Sep 20, 2017 10.31 10.89 10.31 10.71 352,377 +0.41(+3.93%)
Sep 19, 2017 9.799 10.33 9.426 10.31 172,363 +0.71(+7.37%)
Sep 18, 2017 8.337 9.736 8.107 9.601 661,532 +1.26(+15.16%)
Sep 15, 2017 8.234 8.377 8.095 8.337 78,815 +0.11(+1.35%)
Sep 14, 2017 8.337 8.345 8.067 8.226 82,552 -0.02(-0.29%)
Sep 13, 2017 7.924 8.337 7.908 8.250 149,414 +0.37(+4.64%)
Sep 12, 2017 7.614 7.884 7.550 7.884 389,114 +0.29(+3.87%)
Sep 11, 2017 7.455 7.614 7.328 7.590 141,254 +0.20(+2.69%)
Sep 08, 2017 7.407 7.455 7.248 7.391 61,538 +0.06(+0.76%)
Sep 07, 2017 7.416 7.416 7.312 7.336 46,762 -0.05(-0.65%)
Sep 06, 2017 7.383 7.550 7.305 7.383 81,199 +0.04(+0.54%)
Sep 05, 2017 7.153 7.383 7.018 7.344 171,768 +0.16(+2.21%)
Sep 01, 2017 7.328 7.073 7.185 75,038 +0.11(+1.57%)
Aug 31, 2017 6.978 7.105 6.978 7.073 164,843 +0.10(+1.37%)
Aug 30, 2017 6.986 6.994 6.954 6.978 23,505 +0.02(+0.34%)
Aug 29, 2017 6.938 6.954 6.843 6.954 67,746 +0.03(+0.46%)
Aug 28, 2017 6.930 6.994 6.867 6.922 41,101 +0.09(+1.28%)
Aug 25, 2017 6.883 6.986 6.835 6.835 16,198 -0.07(-1.04%)
Aug 24, 2017 6.914 7.058 6.859 6.907 43,119 -0.06(-0.80%)
Aug 23, 2017 6.859 6.986 6.803 6.962 32,759 +0.06(+0.92%)
Aug 22, 2017 7.153 7.153 6.827 6.899 49,693 -0.11(-1.59%)
Aug 21, 2017 6.803 7.105 6.758 7.010 106,315 +0.24(+3.52%)
Aug 18, 2017 6.620 6.843 6.620 6.771 82,755 +0.12(+1.85%)
Aug 17, 2017 6.652 6.795 6.628 6.648 117,088 -0.11(-1.59%)
Aug 16, 2017 6.636 6.970 6.636 6.756 56,217 +0.10(+1.43%)
Aug 15, 2017 6.692 6.803 6.573 6.660 35,375 -0.06(-0.83%)
Aug 14, 2017 6.756 6.795 6.652 6.716 87,006 +0.06(+0.84%)
Aug 11, 2017 7.026 7.026 6.525 6.660 130,099 -0.31(-4.45%)
Aug 10, 2017 6.978 7.026 6.795 6.970 67,136 -0.06(-0.90%)
Aug 09, 2017 7.010 7.081 6.891 7.034 87,080 -0.08(-1.12%)
Aug 08, 2017 6.994 7.113 6.994 7.113 158,709 +0.05(+0.67%)
Aug 07, 2017 7.034 7.113 6.875 7.065 22,868 +0.07(+1.02%)
Aug 04, 2017 7.073 6.914 6.994 162,862 -0.03(-0.45%)
Aug 03, 2017 6.891 7.109 6.859 7.026 164,746 +0.15(+2.20%)
Aug 02, 2017 6.994 6.994 6.867 6.875 51,147 -0.09(-1.26%)
Aug 01, 2017 7.081 7.081 6.922 6.962 138,638 -0.06(-0.79%)
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%)
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.