Skip to main content

Fanhua Inc ADR (NQ: FANH )

7.210 -0.140 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.470 7.720 7.070 7.210 32,981 -0.14(-1.90%)
Sep 28, 2023 7.620 7.680 7.350 7.350 35,268 -0.25(-3.29%)
Sep 27, 2023 7.420 7.730 7.410 7.600 19,386 +0.15(+2.08%)
Sep 26, 2023 7.450 7.550 7.320 7.445 25,876 -0.00(-0.07%)
Sep 25, 2023 7.360 7.540 7.230 7.450 23,806 +0.10(+1.36%)
Sep 22, 2023 7.330 7.350 7.120 7.350 17,955 +0.18(+2.51%)
Sep 21, 2023 7.150 7.280 7.035 7.170 19,187 -0.18(-2.45%)
Sep 20, 2023 7.390 7.415 7.020 7.350 34,211 +0.06(+0.82%)
Sep 19, 2023 7.010 7.450 7.010 7.290 31,788 +0.05(+0.69%)
Sep 18, 2023 7.390 7.449 7.010 7.240 23,814 -0.18(-2.43%)
Sep 15, 2023 7.290 7.490 7.165 7.420 63,160 +0.04(+0.54%)
Sep 14, 2023 7.450 7.465 7.135 7.380 29,134 +0.02(+0.27%)
Sep 13, 2023 7.290 7.450 7.105 7.360 29,343 +0.06(+0.82%)
Sep 12, 2023 7.250 7.415 7.045 7.300 32,654 +0.04(+0.55%)
Sep 11, 2023 6.950 7.385 6.920 7.260 50,106 +0.14(+1.97%)
Sep 08, 2023 7.295 7.420 6.840 7.120 40,246 +0.15(+2.15%)
Sep 07, 2023 6.705 7.280 6.641 6.970 26,407 -0.20(-2.79%)
Sep 06, 2023 7.205 7.520 6.805 7.170 44,803 -0.07(-0.97%)
Sep 05, 2023 7.180 7.250 6.840 7.240 61,264 -0.01(-0.14%)
Sep 01, 2023 7.120 7.480 6.710 7.250 81,759 +0.54(+8.05%)
Aug 31, 2023 6.890 7.210 6.515 6.710 65,154 -0.40(-5.63%)
Aug 30, 2023 6.300 7.760 6.300 7.110 186,356 +0.76(+11.97%)
Aug 29, 2023 6.220 6.350 5.980 6.350 37,700 +0.14(+2.25%)
Aug 28, 2023 6.000 6.210 6.000 6.210 19,892 +0.20(+3.33%)
Aug 25, 2023 6.020 6.098 5.780 6.010 25,428 -0.01(-0.17%)
Aug 24, 2023 5.660 6.040 5.655 6.020 28,165 +0.18(+3.08%)
Aug 23, 2023 5.770 6.135 5.670 5.840 34,910 +0.12(+2.01%)
Aug 22, 2023 5.920 6.190 5.650 5.725 43,644 -0.11(-1.80%)
Aug 21, 2023 5.840 6.120 5.645 5.830 74,822 -0.05(-0.85%)
Aug 18, 2023 5.960 6.030 5.700 5.880 60,025 -0.23(-3.76%)
Aug 17, 2023 6.340 6.440 5.770 6.110 71,682 -0.24(-3.78%)
Aug 16, 2023 6.590 6.590 6.015 6.350 82,298 -0.18(-2.76%)
Aug 15, 2023 7.170 7.170 6.510 6.530 60,306 -0.65(-9.05%)
Aug 14, 2023 6.680 7.180 6.675 7.180 38,930 +0.51(+7.65%)
Aug 11, 2023 6.530 6.970 6.280 6.670 33,816 +0.14(+2.14%)
Aug 10, 2023 6.420 6.700 6.290 6.530 40,697 +0.12(+1.87%)
Aug 09, 2023 6.290 6.550 6.200 6.410 27,956 +0.10(+1.58%)
Aug 08, 2023 6.810 6.810 6.280 6.310 56,083 -0.21(-3.22%)
Aug 07, 2023 6.800 6.995 6.400 6.520 59,011 -0.16(-2.40%)
Aug 04, 2023 6.870 7.240 6.651 6.680 36,011 -0.30(-4.30%)
Aug 03, 2023 6.750 6.990 6.290 6.980 30,433 +0.45(+6.89%)
Aug 02, 2023 6.930 6.971 6.530 6.530 18,353 -0.40(-5.77%)
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.