Business Insurance

Login  |  Register Subscribe



Fanhua Inc ADR (NQ: FANH )

1.610 -0.170 (-9.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 1.790 1.790 1.600 1.610 2,775,325 -0.17(-9.55%)
Jul 03, 2024 1.800 1.830 1.760 1.780 61,268 -0.02(-1.11%)
Jul 02, 2024 1.900 1.970 1.790 1.800 108,670 -0.12(-6.25%)
Jul 01, 2024 1.980 2.010 1.910 1.920 104,253 -0.07(-3.52%)
Jun 28, 2024 2.050 2.099 1.940 1.990 148,622 -0.05(-2.45%)
Jun 27, 2024 2.180 2.200 2.040 2.040 146,561 -0.17(-7.69%)
Jun 26, 2024 2.520 2.520 2.170 2.210 150,637 -0.10(-4.33%)
Jun 25, 2024 2.462 2.475 2.280 2.310 107,630 -0.14(-5.71%)
Jun 24, 2024 2.710 2.710 2.450 2.450 161,153 -0.20(-7.55%)
Jun 21, 2024 2.790 2.790 2.610 2.650 124,233 -0.09(-3.28%)
Jun 20, 2024 2.750 2.810 2.710 2.740 56,155 -0.08(-2.84%)
Jun 18, 2024 2.850 2.960 2.730 2.820 230,765 +0.00(+0.00%)
Jun 17, 2024 2.800 2.923 2.720 2.820 40,217 +0.06(+2.17%)
Jun 14, 2024 2.830 2.870 2.740 2.760 25,301 -0.11(-3.83%)
Jun 13, 2024 3.090 3.150 2.830 2.870 90,144 -0.15(-4.97%)
Jun 12, 2024 3.030 3.337 2.820 3.020 142,928 -0.03(-0.98%)
Jun 11, 2024 2.990 3.090 2.760 3.050 86,035 +0.13(+4.45%)
Jun 10, 2024 2.970 3.015 2.860 2.920 40,813 -0.10(-3.31%)
Jun 07, 2024 3.030 3.080 2.870 3.020 52,466 -0.06(-1.95%)
Jun 06, 2024 3.100 3.110 3.020 3.080 20,432 +0.00(+0.00%)
Jun 05, 2024 3.130 3.175 3.060 3.080 21,898 +0.00(+0.00%)
Jun 04, 2024 3.130 3.230 3.000 3.080 75,686 -0.12(-3.75%)
Jun 03, 2024 3.310 3.310 3.160 3.200 21,785 +0.00(+0.00%)
May 31, 2024 3.240 3.320 3.160 3.200 39,862 -0.05(-1.59%)
May 30, 2024 3.290 3.350 3.130 3.252 64,519 -0.04(-1.17%)
May 29, 2024 3.210 3.340 3.160 3.290 92,648 +0.04(+1.23%)
May 28, 2024 3.200 3.300 3.135 3.250 80,764 +0.15(+4.84%)
May 24, 2024 3.200 3.340 3.100 3.100 52,305 -0.06(-1.90%)
May 23, 2024 3.320 3.470 3.160 3.160 50,191 -0.12(-3.66%)
May 22, 2024 3.240 3.310 3.240 3.280 15,380 +0.02(+0.61%)
May 21, 2024 3.270 3.340 3.220 3.260 25,786 -0.07(-2.10%)
May 20, 2024 3.550 3.550 3.210 3.330 85,437 -0.17(-4.86%)
May 17, 2024 3.500 3.600 3.400 3.500 301,290 +0.00(+0.00%)
May 16, 2024 3.500 3.640 3.480 3.500 36,791 +0.01(+0.29%)
May 15, 2024 3.520 3.630 3.420 3.490 48,094 -0.06(-1.75%)
May 14, 2024 3.440 3.566 3.440 3.552 30,880 +0.11(+3.26%)
May 13, 2024 3.330 3.480 3.330 3.440 30,854 +0.11(+3.30%)
May 10, 2024 3.250 3.470 3.250 3.330 60,986 +0.08(+2.46%)
May 09, 2024 3.290 3.350 3.230 3.250 17,381 -0.05(-1.52%)
May 08, 2024 3.320 3.400 3.150 3.300 31,122 -0.05(-1.49%)
May 07, 2024 3.470 3.470 3.210 3.350 147,916 -0.04(-1.18%)
May 06, 2024 3.420 3.630 3.330 3.390 262,443 -0.04(-1.17%)
May 03, 2024 3.450 3.550 3.370 3.430 360,878 +0.01(+0.29%)
May 02, 2024 3.300 3.710 3.300 3.420 506,891 +0.14(+4.27%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance