Skip to main content

Fanhua Inc ADR (NQ: FANH )

7.150 -0.210 (-2.85%)
Streaming Delayed Price Updated: 10:28 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.