FinancialContent is the trusted provider of stock market information to the media industry.
Fanhua Inc (NQ: FANH)
25.02 USD  -0.15 (-0.60%)
Official Closing Price  /  Updated: 4:44 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 25.05 25.38 24.90 25.02 187,100 -0.15(-0.60%)
Oct 17, 2019 25.10 25.56 25.03 25.17 187,851 +0.19(+0.76%)
Oct 16, 2019 24.90 25.10 24.60 24.98 108,422 -0.07(-0.28%)
Oct 15, 2019 24.92 25.16 24.90 25.05 92,844 +0.13(+0.52%)
Oct 14, 2019 24.88 25.15 24.72 24.92 84,732 -0.01(-0.04%)
Oct 11, 2019 25.00 25.42 24.92 24.93 125,800 +0.10(+0.40%)
Oct 10, 2019 25.13 25.57 24.71 24.83 172,354 -0.30(-1.19%)
Oct 09, 2019 24.55 25.45 24.36 25.13 189,526 +0.68(+2.78%)
Oct 08, 2019 25.06 25.45 24.39 24.45 201,859 -0.85(-3.36%)
Oct 07, 2019 25.57 25.83 25.16 25.30 130,858 -0.39(-1.52%)
Oct 04, 2019 25.49 25.90 25.48 25.69 154,300 +0.21(+0.82%)
Oct 03, 2019 25.45 25.75 25.21 25.48 133,975 +0.08(+0.31%)
Oct 02, 2019 25.55 25.66 25.04 25.40 157,336 -0.41(-1.59%)
Oct 01, 2019 26.74 26.80 25.81 25.81 152,003 -0.82(-3.08%)
Sep 30, 2019 26.18 26.83 26.18 26.63 154,297 +0.46(+1.76%)
Sep 27, 2019 27.25 27.35 25.95 26.17 292,300 -1.08(-3.96%)
Sep 26, 2019 27.53 28.28 27.12 27.25 129,804 -0.44(-1.59%)
Sep 25, 2019 27.44 27.82 27.29 27.69 561,575 +0.17(+0.62%)
Sep 24, 2019 27.84 28.13 27.31 27.52 266,711 -0.32(-1.15%)
Sep 23, 2019 27.71 27.95 27.28 27.84 172,991 +0.17(+0.61%)
Sep 20, 2019 27.58 27.93 27.26 27.67 347,800 +0.17(+0.62%)
Sep 19, 2019 27.24 27.77 26.99 27.50 124,242 +0.39(+1.44%)
Sep 18, 2019 27.33 27.55 26.89 27.11 124,868 -0.28(-1.02%)
Sep 17, 2019 26.68 27.47 26.68 27.39 160,993 +0.68(+2.55%)
Sep 16, 2019 26.87 27.00 25.91 26.71 199,206 -0.24(-0.89%)
Sep 13, 2019 26.95 27.17 26.81 26.95 147,400 +0.14(+0.52%)
Sep 12, 2019 26.76 27.80 26.73 26.81 99,194 -0.12(-0.45%)
Sep 11, 2019 26.95 27.44 26.82 26.93 229,693 +0.13(+0.49%)
Sep 10, 2019 27.24 27.72 26.60 26.80 387,958 -0.62(-2.26%)
Sep 09, 2019 27.02 27.50 26.85 27.42 412,293 +0.40(+1.48%)
Sep 06, 2019 26.92 27.20 26.69 27.02 255,000 +0.18(+0.67%)
Sep 05, 2019 27.03 27.15 26.69 26.84 229,296 +0.13(+0.49%)
Sep 04, 2019 26.84 27.05 26.55 26.71 261,284 +0.18(+0.68%)
Sep 03, 2019 26.88 27.08 26.23 26.53 272,437 -0.72(-2.64%)
Aug 30, 2019 27.41 27.55 26.77 27.25 136,500 -0.14(-0.51%)
Aug 29, 2019 27.65 27.91 27.22 27.39 141,560 +0.12(+0.44%)
Aug 28, 2019 27.11 27.68 27.01 27.27 211,563 +0.04(+0.15%)
Aug 27, 2019 27.32 28.01 26.90 27.23 230,236 -0.09(-0.33%)
Aug 26, 2019 27.39 27.50 26.75 27.32 333,399 +0.05(+0.18%)
Aug 23, 2019 27.53 27.83 26.74 27.27 522,300 -0.60(-2.15%)
Aug 22, 2019 27.85 28.29 27.09 27.87 485,868 -1.01(-3.50%)
Aug 21, 2019 28.37 29.41 26.58 28.88 593,398 +0.38(+1.33%)
Aug 20, 2019 30.03 30.26 28.47 28.50 810,712 -1.50(-5.00%)
Aug 19, 2019 30.71 31.12 29.82 30.00 447,025 -0.48(-1.57%)
Aug 16, 2019 30.86 31.04 30.39 30.48 434,900 -0.11(-0.36%)
Aug 15, 2019 31.17 31.17 30.33 30.59 561,533 -0.45(-1.45%)
Aug 14, 2019 32.62 32.88 30.92 31.04 350,058 -2.11(-6.37%)
Aug 13, 2019 32.12 33.20 32.12 33.15 244,819 +0.95(+2.95%)
Aug 12, 2019 32.45 32.94 31.95 32.20 184,536 -0.26(-0.80%)
Aug 09, 2019 33.14 33.57 32.26 32.46 254,300 -0.73(-2.20%)
Aug 08, 2019 32.38 33.30 32.38 33.19 221,858 +0.83(+2.56%)
Aug 07, 2019 31.47 32.69 31.28 32.36 262,991 +0.58(+1.83%)
Aug 06, 2019 31.39 32.07 31.17 31.78 407,390 +0.46(+1.47%)
Aug 05, 2019 32.62 32.75 31.21 31.32 834,322 -1.71(-5.18%)
Aug 02, 2019 32.64 33.29 32.02 33.03 208,300 +0.20(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.