Skip to main content

Fanhua Inc ADR (NQ: FANH )

1.530 +0.080 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.270 1.295 1.230 1.250 211,722 -0.03(-2.34%)
Aug 30, 2024 1.330 1.370 1.250 1.280 323,354 -0.04(-3.03%)
Aug 29, 2024 1.340 1.360 1.320 1.320 128,635 -0.01(-0.75%)
Aug 28, 2024 1.390 1.390 1.310 1.330 126,534 -0.06(-4.32%)
Aug 27, 2024 1.390 1.440 1.360 1.390 83,278 -0.02(-1.42%)
Aug 26, 2024 1.370 1.420 1.350 1.410 114,196 +0.05(+3.68%)
Aug 23, 2024 1.320 1.400 1.310 1.360 186,085 +0.04(+3.03%)
Aug 22, 2024 1.360 1.420 1.305 1.320 123,467 -0.05(-3.65%)
Aug 21, 2024 1.370 1.420 1.320 1.370 187,239 -0.02(-1.44%)
Aug 20, 2024 1.420 1.437 1.370 1.390 113,203 -0.02(-1.42%)
Aug 19, 2024 1.430 1.460 1.400 1.410 90,064 -0.02(-1.40%)
Aug 16, 2024 1.400 1.450 1.380 1.430 128,931 +0.03(+2.14%)
Aug 15, 2024 1.360 1.415 1.340 1.400 134,879 +0.04(+2.94%)
Aug 14, 2024 1.390 1.390 1.350 1.360 106,795 -0.06(-4.23%)
Aug 13, 2024 1.380 1.420 1.300 1.420 351,486 +0.03(+2.16%)
Aug 12, 2024 1.430 1.580 1.350 1.390 391,381 -0.07(-4.79%)
Aug 09, 2024 1.390 1.460 1.360 1.460 191,445 +0.06(+4.29%)
Aug 08, 2024 1.310 1.410 1.300 1.400 380,456 +0.09(+6.87%)
Aug 07, 2024 1.380 1.410 1.300 1.310 323,104 -0.05(-3.68%)
Aug 06, 2024 1.370 1.400 1.320 1.360 264,902 -0.01(-0.73%)
Aug 05, 2024 1.390 1.410 1.290 1.370 523,988 -0.09(-6.16%)
Aug 02, 2024 1.480 1.525 1.430 1.460 205,303 -0.03(-2.01%)
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.