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

Fanhua Inc ADR (NQ: FANH )

1.530 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 1.530 0 -0.02(-1.29%)
Oct 21, 2024 1.590 1.620 1.490 1.550 286,007 -0.07(-4.32%)
Oct 18, 2024 1.490 1.660 1.490 1.620 258,572 +0.13(+8.72%)
Oct 17, 2024 1.580 1.600 1.490 1.490 235,224 -0.10(-6.29%)
Oct 16, 2024 1.620 1.655 1.570 1.590 170,442 -0.05(-3.05%)
Oct 15, 2024 1.690 1.710 1.600 1.640 302,885 -0.06(-3.53%)
Oct 14, 2024 1.820 1.820 1.670 1.700 355,243 -0.17(-9.09%)
Oct 11, 2024 1.680 1.870 1.680 1.870 844,756 +0.15(+8.72%)
Oct 10, 2024 1.950 1.950 1.675 1.720 561,747 -0.21(-10.65%)
Oct 09, 2024 1.830 2.100 1.800 1.925 675,292 +0.07(+4.05%)
Oct 08, 2024 1.680 2.200 1.570 1.850 2,221,871 +0.05(+2.78%)
Oct 07, 2024 1.610 1.809 1.560 1.800 1,236,513 +0.27(+17.65%)
Oct 04, 2024 1.550 1.590 1.460 1.530 551,839 +0.08(+5.52%)
Oct 03, 2024 1.450 1.509 1.430 1.450 351,689 -0.07(-4.61%)
Oct 02, 2024 1.580 1.730 1.460 1.520 1,131,624 +0.09(+6.29%)
Oct 01, 2024 1.400 1.475 1.340 1.430 405,885 +0.01(+0.70%)
Sep 30, 2024 1.350 1.520 1.350 1.420 1,142,357 +0.13(+10.08%)
Sep 27, 2024 1.270 1.340 1.270 1.290 320,496 +0.05(+4.03%)
Sep 26, 2024 1.160 1.300 1.140 1.240 361,744 +0.15(+13.76%)
Sep 25, 2024 1.110 1.130 1.090 1.090 92,138 -0.02(-1.80%)
Sep 24, 2024 1.110 1.131 1.070 1.110 177,738 +0.03(+2.78%)
Sep 23, 2024 1.100 1.100 1.060 1.080 90,902 +0.04(+3.85%)
Sep 20, 2024 1.160 1.170 1.040 1.040 315,569 -0.12(-10.34%)
Sep 19, 2024 1.290 1.290 1.155 1.160 465,627 -0.16(-12.12%)
Sep 18, 2024 1.370 1.390 1.280 1.320 222,402 -0.01(-0.75%)
Sep 17, 2024 1.240 1.346 1.240 1.330 220,297 +0.09(+7.26%)
Sep 16, 2024 1.230 1.270 1.220 1.240 48,982 +0.00(+0.00%)
Sep 13, 2024 1.190 1.265 1.190 1.240 92,320 +0.03(+2.48%)
Sep 12, 2024 1.220 1.230 1.185 1.210 98,650 +0.00(+0.00%)
Sep 11, 2024 1.230 1.270 1.200 1.210 135,158 -0.02(-1.63%)
Sep 10, 2024 1.220 1.260 1.180 1.230 106,880 +0.01(+0.82%)
Sep 09, 2024 1.270 1.290 1.210 1.220 108,618 -0.05(-3.94%)
Sep 06, 2024 1.260 1.310 1.260 1.270 41,023 +0.00(+0.00%)
Sep 05, 2024 1.180 1.335 1.180 1.270 359,494 +0.07(+5.83%)
Sep 04, 2024 1.230 1.260 1.200 1.200 194,758 -0.05(-4.00%)
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.