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

Fanhua Inc ADR (NQ: FANH )

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 7.143 7.159 7.035 7.095 66,384 +0.01(+0.11%)
Jul 28, 2017 6.942 7.111 6.934 7.087 45,223 +0.08(+1.15%)
Jul 27, 2017 7.215 7.215 6.878 7.007 43,341 -0.15(-2.13%)
Jul 26, 2017 7.272 7.280 7.087 7.159 25,336 -0.07(-1.00%)
Jul 25, 2017 7.344 7.384 7.111 7.231 99,515 -0.02(-0.22%)
Jul 24, 2017 7.272 7.304 7.047 7.248 80,597 +0.02(+0.22%)
Jul 21, 2017 7.071 7.328 7.031 7.231 270,653 +0.09(+1.24%)
Jul 20, 2017 7.199 7.119 7.143 35,569 -0.01(-0.11%)
Jul 19, 2017 7.111 7.199 7.015 7.151 89,186 +0.08(+1.14%)
Jul 18, 2017 7.087 7.183 7.055 7.071 54,231 -0.08(-1.12%)
Jul 17, 2017 6.990 7.199 6.990 7.151 136,220 +0.00(+0.00%)
Jul 14, 2017 7.151 6.894 7.151 65,769 +0.06(+0.85%)
Jul 13, 2017 6.838 7.111 6.790 7.091 185,651 +0.27(+3.95%)
Jul 12, 2017 6.910 6.910 6.709 6.822 138,252 -0.08(-1.16%)
Jul 11, 2017 6.830 6.982 6.798 6.902 105,064 +0.04(+0.59%)
Jul 10, 2017 6.942 6.982 6.854 6.862 5,681 -0.10(-1.39%)
Jul 07, 2017 6.990 7.079 6.958 6.958 14,579 -0.03(-0.46%)
Jul 06, 2017 6.798 7.015 6.798 6.990 7,902 -0.09(-1.25%)
Jul 05, 2017 7.055 7.079 6.958 7.079 17,642 -0.02(-0.34%)
Jul 03, 2017 6.998 7.167 6.749 7.103 41,708 +0.22(+3.27%)
Jun 30, 2017 7.007 7.007 6.701 6.878 26,090 -0.14(-2.06%)
Jun 29, 2017 7.127 7.175 6.958 7.023 13,624 -0.04(-0.57%)
Jun 28, 2017 7.047 7.175 7.047 7.063 6,555 -0.10(-1.46%)
Jun 27, 2017 7.143 7.199 7.047 7.167 9,853 -0.02(-0.34%)
Jun 26, 2017 7.016 7.223 7.016 7.191 26,630 +0.00(+0.00%)
Jun 23, 2017 7.167 7.288 7.039 7.191 85,988 +0.00(+0.00%)
Jun 22, 2017 7.015 7.191 7.015 7.191 8,252 +0.00(+0.00%)
Jun 21, 2017 7.135 7.191 6.982 7.191 40,950 +0.10(+1.47%)
Jun 20, 2017 7.191 7.207 7.039 7.087 13,793 -0.10(-1.45%)
Jun 19, 2017 7.151 7.231 7.055 7.191 81,727 -0.02(-0.33%)
Jun 16, 2017 7.055 7.215 7.055 7.215 28,265 +0.01(+0.11%)
Jun 15, 2017 7.143 7.207 7.071 7.207 31,151 +0.03(+0.45%)
Jun 14, 2017 7.231 7.252 7.071 7.175 51,244 -0.03(-0.45%)
Jun 13, 2017 7.144 7.207 7.062 7.207 9,446 +0.12(+1.64%)
Jun 12, 2017 7.111 7.336 7.091 7.091 119,454 -0.10(-1.40%)
Jun 09, 2017 7.111 7.231 7.079 7.191 56,455 +0.06(+0.79%)
Jun 08, 2017 7.116 7.199 7.095 7.135 26,410 +0.00(+0.00%)
Jun 07, 2017 7.063 7.240 7.007 7.135 27,023 -0.05(-0.67%)
Jun 06, 2017 7.264 7.264 7.057 7.183 17,245 -0.14(-1.87%)
Jun 05, 2017 7.360 7.376 7.223 7.320 93,250 -0.05(-0.65%)
Jun 02, 2017 7.350 7.392 7.272 7.368 18,622 -0.02(-0.22%)
Jun 01, 2017 7.376 7.424 7.240 7.384 119,076 +0.01(+0.11%)
May 31, 2017 7.288 7.440 7.231 7.376 131,717 +0.03(+0.44%)
May 30, 2017 7.199 7.424 7.091 7.344 82,703 +0.10(+1.33%)
May 26, 2017 7.071 7.352 7.007 7.248 74,914 +0.07(+1.01%)
May 25, 2017 7.151 7.223 7.087 7.175 54,509 -0.01(-0.11%)
May 24, 2017 7.231 7.231 6.886 7.183 59,296 -0.03(-0.45%)
May 23, 2017 7.231 7.236 6.916 7.215 87,110 +0.47(+6.90%)
May 22, 2017 7.127 7.231 6.749 6.749 49,263 -0.38(-5.30%)
May 19, 2017 7.047 7.223 6.998 7.127 66,695 +0.09(+1.26%)
May 18, 2017 6.878 7.039 6.708 7.039 58,959 +0.22(+3.18%)
May 17, 2017 6.685 6.830 6.476 6.822 79,546 +0.09(+1.31%)
May 16, 2017 6.484 6.733 6.404 6.733 85,310 +0.31(+4.88%)
May 15, 2017 6.423 6.423 6.259 6.420 33,678 +0.03(+0.50%)
May 12, 2017 6.468 6.468 6.235 6.388 12,841 -0.16(-2.45%)
May 11, 2017 6.549 6.549 6.368 6.549 5,834 -0.05(-0.73%)
May 10, 2017 6.388 6.669 6.275 6.597 116,070 +0.11(+1.73%)
May 09, 2017 6.340 6.500 6.267 6.484 31,178 +0.12(+1.89%)
May 08, 2017 6.557 6.557 6.307 6.364 42,578 -0.14(-2.22%)
May 05, 2017 6.573 6.613 6.436 6.508 13,380 +0.01(+0.12%)
May 04, 2017 6.131 6.621 6.050 6.500 116,511 +0.29(+4.66%)
May 03, 2017 6.061 6.274 6.033 6.211 85,295 +0.13(+2.08%)
May 02, 2017 6.615 6.615 5.784 6.084 177,887 -0.57(-8.56%)
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.