Fanhua Inc ADR (NQ: FANH )

1.570 +0.030 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.550 1.590 1.490 1.570 281,889 +0.03(+1.95%)
Jul 30, 2024 1.620 1.620 1.530 1.540 172,594 -0.06(-3.75%)
Jul 29, 2024 1.530 1.690 1.510 1.600 469,211 +0.00(+0.00%)
Jul 26, 2024 1.640 1.700 1.570 1.600 228,202 -0.03(-1.84%)
Jul 25, 2024 1.670 1.700 1.560 1.630 384,311 -0.06(-3.55%)
Jul 24, 2024 1.730 1.750 1.661 1.690 400,112 -0.06(-3.43%)
Jul 23, 2024 1.500 1.770 1.450 1.750 1,376,074 +0.27(+18.24%)
Jul 22, 2024 1.500 1.520 1.390 1.480 587,984 -0.02(-1.33%)
Jul 19, 2024 1.490 1.550 1.470 1.500 252,831 +0.01(+0.67%)
Jul 18, 2024 1.430 1.500 1.430 1.490 441,890 +0.03(+2.05%)
Jul 17, 2024 1.480 1.520 1.420 1.460 479,530 +0.00(+0.00%)
Jul 16, 2024 1.420 1.470 1.390 1.460 307,796 +0.04(+2.82%)
Jul 15, 2024 1.500 1.500 1.390 1.420 700,977 -0.09(-5.96%)
Jul 12, 2024 1.460 1.530 1.390 1.510 768,060 +0.05(+3.42%)
Jul 11, 2024 1.470 1.550 1.430 1.460 592,862 -0.01(-0.68%)
Jul 10, 2024 1.490 1.560 1.460 1.470 544,348 -0.01(-0.68%)
Jul 09, 2024 1.520 1.558 1.460 1.480 595,653 -0.04(-2.63%)
Jul 08, 2024 1.630 1.660 1.510 1.520 575,555 -0.09(-5.59%)
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%)
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.