NasdaqGS - Delayed Quote USD

Fanhua Inc. (FANH)

3.5500 -0.1300 (-3.53%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 3.5800 3.6700 3.5500 3.5500 3.5500 4,100
Apr 23, 2024 3.5800 3.6900 3.4600 3.5400 3.5400 7,200
Apr 22, 2024 3.5000 3.5300 3.4800 3.5000 3.5000 1,900
Apr 19, 2024 3.6200 3.6900 3.4300 3.5000 3.5000 8,100
Apr 18, 2024 3.5000 3.5300 3.4100 3.4100 3.4100 4,200
Apr 17, 2024 3.3800 3.5800 3.3800 3.5100 3.5100 9,800
Apr 16, 2024 3.7000 4.1300 3.3800 3.3800 3.3800 57,600
Apr 15, 2024 4.0800 4.3400 3.7000 3.7000 3.7000 28,400
Apr 12, 2024 4.1600 4.3700 4.0000 4.0500 4.0500 9,100
Apr 11, 2024 4.1400 4.5900 4.1400 4.1600 4.1600 5,600
Apr 10, 2024 4.2000 4.3100 4.1200 4.1400 4.1400 57,200
Apr 9, 2024 4.6000 4.6500 4.2000 4.2000 4.2000 28,800
Apr 8, 2024 4.4900 4.7200 4.4900 4.6000 4.6000 6,700
Apr 5, 2024 4.4100 4.6400 4.4100 4.5000 4.5000 15,200
Apr 4, 2024 4.5900 4.7600 4.4100 4.4100 4.4100 13,900
Apr 3, 2024 4.6000 4.8700 4.5900 4.6200 4.6200 27,700
Apr 2, 2024 4.8700 4.8700 4.5800 4.5800 4.5800 25,200
Apr 1, 2024 4.8000 5.4800 4.6500 4.8800 4.8800 47,700
Mar 28, 2024 4.5900 4.9200 4.5900 4.7500 4.7500 8,600
Mar 27, 2024 4.5000 4.7300 4.5000 4.6000 4.6000 18,500
Mar 26, 2024 4.4400 4.6900 4.4400 4.5400 4.5400 4,200
Mar 25, 2024 4.3500 4.5800 4.2400 4.4500 4.4500 53,200
Mar 22, 2024 4.7400 4.8000 4.3700 4.4100 4.4100 12,700
Mar 21, 2024 4.5200 4.8500 4.5200 4.7200 4.7200 13,500
Mar 20, 2024 4.5600 4.7700 4.5100 4.5700 4.5700 50,700
Mar 19, 2024 4.7500 4.9000 4.6100 4.6100 4.6100 18,000
Mar 18, 2024 4.6800 4.9400 4.6800 4.7100 4.7100 35,500
Mar 15, 2024 4.6900 4.7600 4.6100 4.7400 4.7400 14,700
Mar 14, 2024 4.9600 5.1800 4.7000 4.8100 4.8100 38,700
Mar 13, 2024 5.6700 6.0000 4.8500 4.8500 4.8500 52,200
Mar 12, 2024 5.7500 6.5900 5.5100 5.6200 5.6200 182,600
Mar 11, 2024 4.8100 5.7000 4.8100 5.5100 5.5100 66,800
Mar 8, 2024 4.9500 5.2300 4.8000 4.8500 4.8500 28,400
Mar 7, 2024 4.7300 5.0000 4.5100 4.7900 4.7900 26,200
Mar 6, 2024 4.6800 4.7200 4.6100 4.6300 4.6300 24,900
Mar 5, 2024 4.4600 4.6600 4.4600 4.4900 4.4900 9,100
Mar 4, 2024 4.6800 4.7600 4.3200 4.3200 4.3200 31,600
Mar 1, 2024 4.6600 4.7900 4.5000 4.5000 4.5000 14,800
Feb 29, 2024 4.6000 5.0000 4.6000 4.6600 4.6600 9,800
Feb 28, 2024 5.0500 5.0500 4.5300 4.5700 4.5700 17,400
Feb 27, 2024 4.9300 5.2200 4.9000 4.9000 4.9000 14,600
Feb 26, 2024 5.2100 5.2700 5.0700 5.0800 5.0800 7,300
Feb 23, 2024 5.4700 5.4700 5.2100 5.2200 5.2200 7,300
Feb 22, 2024 5.2100 5.4900 5.2000 5.2000 5.2000 13,400
Feb 21, 2024 5.4200 5.5500 5.2000 5.2000 5.2000 8,400
Feb 20, 2024 6.0000 6.0000 5.2500 5.2900 5.2900 23,900
Feb 16, 2024 5.4000 5.4000 5.2000 5.2700 5.2700 10,500
Feb 15, 2024 5.4400 5.5300 5.2500 5.4000 5.4000 12,900
Feb 14, 2024 5.4200 5.5600 5.4200 5.4300 5.4300 9,800
Feb 13, 2024 5.5400 5.5600 5.2900 5.4900 5.4900 13,400
Feb 12, 2024 5.7800 5.7800 5.3100 5.5300 5.5300 15,500
Feb 9, 2024 5.5800 5.7000 5.4500 5.5000 5.5000 12,400
Feb 8, 2024 5.5800 6.0200 5.5000 5.6000 5.6000 23,600
Feb 7, 2024 5.8000 5.8500 5.5000 5.5100 5.5100 14,500
Feb 6, 2024 5.9400 6.2700 5.8100 5.9000 5.9000 19,300
Feb 5, 2024 5.9000 6.1000 5.8000 5.9700 5.9700 19,400
Feb 2, 2024 5.8200 6.2200 5.7900 5.9900 5.9900 24,000
Feb 1, 2024 5.8200 5.8500 5.6600 5.8200 5.8200 13,700
Jan 31, 2024 5.6500 6.2300 5.6500 5.8600 5.8600 11,100
Jan 30, 2024 5.9500 6.2500 5.9400 6.2000 6.2000 6,800
Jan 29, 2024 6.1200 6.3900 6.1200 6.2800 6.2800 11,800
Jan 26, 2024 6.2000 6.5400 6.2000 6.3600 6.3600 10,500
Jan 25, 2024 6.0500 6.4900 6.0500 6.4000 6.4000 10,200
Jan 24, 2024 6.2800 6.3700 5.9500 6.2700 6.2700 15,000
Jan 23, 2024 6.1000 6.3500 5.9700 6.3400 6.3400 10,100
Jan 22, 2024 6.2700 6.2800 5.7000 6.0000 6.0000 19,500
Jan 19, 2024 6.4600 6.4600 6.2300 6.2400 6.2400 14,300
Jan 18, 2024 6.5500 6.6000 6.1800 6.3300 6.3300 19,900
Jan 17, 2024 6.2100 6.4500 6.2100 6.4500 6.4500 7,000
Jan 16, 2024 6.3100 6.4300 6.2100 6.2400 6.2400 8,200
Jan 12, 2024 6.3100 6.4100 6.3100 6.3100 6.3100 3,600
Jan 11, 2024 6.3200 6.4000 6.2000 6.3100 6.3100 17,500
Jan 10, 2024 6.3700 6.5900 6.3600 6.4300 6.4300 15,600
Jan 9, 2024 6.5000 6.6500 6.3600 6.4600 6.4600 16,000
Jan 8, 2024 6.4100 6.6600 6.3500 6.5600 6.5600 11,900
Jan 5, 2024 6.3500 6.5500 6.2500 6.5400 6.5400 18,400
Jan 4, 2024 6.4400 6.6500 6.3100 6.3800 6.3800 15,000
Jan 3, 2024 6.5700 6.6300 6.3900 6.5600 6.5600 15,100
Jan 2, 2024 6.5000 6.6600 6.4000 6.4000 6.4000 20,200
Dec 29, 2023 6.4100 6.6500 6.4100 6.6500 6.6500 8,300
Dec 28, 2023 6.5900 6.6700 6.5000 6.5000 6.5000 10,700
Dec 27, 2023 6.6200 6.7500 6.4900 6.6900 6.6900 21,400
Dec 26, 2023 6.3100 6.7800 6.1100 6.7600 6.7600 46,900
Dec 22, 2023 6.2100 6.4100 6.0700 6.4100 6.4100 35,100
Dec 21, 2023 6.2500 6.3700 6.1000 6.1200 6.1200 18,400
Dec 20, 2023 6.6000 6.7000 6.0700 6.3700 6.3700 19,400
Dec 19, 2023 6.8300 7.0800 6.5400 6.7000 6.7000 34,700
Dec 18, 2023 5.6900 6.6500 5.2900 6.6500 6.6500 52,200
Dec 15, 2023 6.3900 6.4600 5.1900 5.2500 5.2500 63,100
Dec 14, 2023 6.6100 6.7600 6.2800 6.2800 6.2800 18,000
Dec 13, 2023 6.6700 6.8500 6.4600 6.4800 6.4800 10,400
Dec 12, 2023 7.2100 7.2500 6.4900 6.6800 6.6800 19,900
Dec 11, 2023 7.1300 7.3600 7.1300 7.2900 7.2900 27,700
Dec 8, 2023 6.9900 7.4800 6.9100 7.3600 7.3600 26,600
Dec 7, 2023 7.2500 7.2700 6.8200 7.1100 7.1100 30,700
Dec 6, 2023 6.3800 7.1300 6.3000 6.9500 6.9500 18,800
Dec 5, 2023 6.4100 6.5700 6.2600 6.2600 6.2600 9,700
Dec 4, 2023 6.4400 6.6300 6.4400 6.4600 6.4600 8,800
Dec 1, 2023 6.5100 6.7200 6.4400 6.4700 6.4700 7,700
Nov 30, 2023 6.6600 6.6800 6.5200 6.5200 6.5200 6,500
Nov 29, 2023 6.7000 6.8200 6.6500 6.7900 6.7900 11,600
Nov 28, 2023 6.7000 6.8900 6.6500 6.6500 6.6500 11,700
Nov 27, 2023 6.9100 6.9100 6.7000 6.7400 6.7400 7,600
Nov 24, 2023 7.0200 7.0200 7.0200 7.0200 7.0200 1,000
Nov 22, 2023 6.9900 7.0500 6.7200 6.8800 6.8800 8,600
Nov 21, 2023 7.0600 7.1100 6.9200 7.0100 7.0100 15,200
Nov 20, 2023 7.0200 7.1300 6.8600 6.8900 6.8900 16,000
Nov 17, 2023 7.0500 7.2900 6.8200 6.8200 6.8200 25,700
Nov 16, 2023 7.0600 7.3700 7.0400 7.2300 7.2300 9,300
Nov 15, 2023 7.0500 7.1000 6.9000 7.1000 7.1000 5,100
Nov 14, 2023 6.6500 7.0900 6.6500 6.9100 6.9100 6,400
Nov 13, 2023 6.5200 6.9900 6.5200 6.8000 6.8000 18,100
Nov 10, 2023 6.7500 7.0600 6.7500 7.0500 7.0500 9,700
Nov 9, 2023 6.9200 7.1500 6.7100 6.8500 6.8500 13,400
Nov 8, 2023 6.8000 7.1100 6.7800 6.8300 6.8300 21,500
Nov 7, 2023 6.8000 6.9700 6.7000 6.7000 6.7000 10,700
Nov 6, 2023 6.9100 7.0900 6.7900 6.8500 6.8500 7,500
Nov 3, 2023 7.0300 7.0600 6.7500 6.8600 6.8600 10,600
Nov 2, 2023 6.8200 7.0800 6.7000 6.9800 6.9800 8,900
Nov 1, 2023 6.7700 6.7900 6.5500 6.6800 6.6800 19,100
Oct 31, 2023 7.0300 7.2200 6.5500 6.5700 6.5700 37,700
Oct 30, 2023 7.0900 7.3000 7.0600 7.1400 7.1400 9,100
Oct 27, 2023 7.4000 7.4500 7.1000 7.1300 7.1300 8,800
Oct 26, 2023 7.2700 7.4700 7.2700 7.2700 7.2700 2,400
Oct 25, 2023 7.4100 7.4600 7.3000 7.3100 7.3100 2,300
Oct 24, 2023 7.2200 7.3000 7.0700 7.3000 7.3000 11,000
Oct 23, 2023 7.1100 7.2000 7.0000 7.1600 7.1600 9,100
Oct 20, 2023 7.1200 7.1500 6.9000 7.0700 7.0700 6,300
Oct 19, 2023 7.1000 7.1000 6.8600 7.0900 7.0900 26,900
Oct 18, 2023 7.1700 7.2300 6.9600 7.0500 7.0500 32,900
Oct 17, 2023 7.3800 7.4200 7.1300 7.3000 7.3000 23,000
Oct 16, 2023 7.1900 7.5300 7.0500 7.2700 7.2700 15,800
Oct 13, 2023 7.1000 7.2700 7.1000 7.2700 7.2700 9,100
Oct 12, 2023 7.2000 7.5100 7.0500 7.2100 7.2100 24,200
Oct 11, 2023 7.3800 7.3800 7.3000 7.3000 7.3000 1,500
Oct 10, 2023 7.3500 7.4500 7.3100 7.3100 7.3100 10,200
Oct 9, 2023 7.4500 7.4500 7.1800 7.3300 7.3300 13,200
Oct 6, 2023 7.2900 7.5400 7.2900 7.4300 7.4300 5,300
Oct 5, 2023 7.4400 7.4600 7.0100 7.3600 7.3600 10,500
Oct 4, 2023 7.3500 7.4800 7.1300 7.3600 7.3600 24,100
Oct 3, 2023 7.2900 7.2900 7.0600 7.1600 7.1600 10,400
Oct 2, 2023 7.3000 7.3800 7.0700 7.3800 7.3800 13,600
Sep 29, 2023 7.4700 7.7200 7.0700 7.2100 7.2100 33,000
Sep 28, 2023 7.6200 7.6800 7.3500 7.3500 7.3500 35,300
Sep 27, 2023 7.4200 7.7300 7.4100 7.6000 7.6000 19,400
Sep 26, 2023 7.4500 7.5500 7.3200 7.4500 7.4500 25,900
Sep 25, 2023 7.3600 7.5400 7.2300 7.4500 7.4500 23,800
Sep 22, 2023 7.3300 7.3500 7.1200 7.3500 7.3500 18,000
Sep 21, 2023 7.1500 7.2800 7.0400 7.1700 7.1700 19,200
Sep 20, 2023 7.3900 7.4200 7.0200 7.3500 7.3500 34,200
Sep 19, 2023 7.0100 7.4500 7.0100 7.2900 7.2900 31,800
Sep 18, 2023 7.3900 7.4500 7.0100 7.2400 7.2400 23,800
Sep 15, 2023 7.2900 7.4900 7.1700 7.4200 7.4200 63,200
Sep 14, 2023 7.4500 7.4600 7.1400 7.3800 7.3800 29,100
Sep 13, 2023 7.2900 7.4500 7.1100 7.3600 7.3600 29,300
Sep 12, 2023 7.2500 7.4200 7.0500 7.3000 7.3000 32,700
Sep 11, 2023 6.9500 7.3900 6.9200 7.2600 7.2600 50,100
Sep 8, 2023 7.3000 7.4200 6.8400 7.1200 7.1200 40,200
Sep 7, 2023 6.7000 7.2800 6.6400 6.9700 6.9700 26,400
Sep 6, 2023 7.2100 7.5200 6.8100 7.1700 7.1700 44,800
Sep 5, 2023 7.1800 7.2500 6.8400 7.2400 7.2400 61,300
Sep 1, 2023 7.1200 7.4800 6.7100 7.2500 7.2500 81,800
Aug 31, 2023 6.8900 7.2100 6.5200 6.7100 6.7100 65,200
Aug 30, 2023 6.3000 7.7600 6.3000 7.1100 7.1100 186,400
Aug 29, 2023 6.2200 6.3500 5.9800 6.3500 6.3500 37,700
Aug 28, 2023 6.0000 6.2100 6.0000 6.2100 6.2100 19,900
Aug 25, 2023 6.0200 6.1000 5.7800 6.0100 6.0100 25,400
Aug 24, 2023 5.6600 6.0400 5.6600 6.0200 6.0200 28,200
Aug 23, 2023 5.7700 6.1400 5.6700 5.8400 5.8400 34,900
Aug 22, 2023 5.9200 6.1900 5.6500 5.7300 5.7300 43,600
Aug 21, 2023 5.8400 6.1200 5.6500 5.8300 5.8300 74,800
Aug 18, 2023 5.9600 6.0300 5.7000 5.8800 5.8800 60,000
Aug 17, 2023 6.3400 6.4400 5.7700 6.1100 6.1100 71,700
Aug 16, 2023 6.5900 6.5900 6.0200 6.3500 6.3500 82,300
Aug 15, 2023 7.1700 7.1700 6.5100 6.5300 6.5300 60,300
Aug 14, 2023 6.6800 7.1800 6.6800 7.1800 7.1800 38,900
Aug 11, 2023 6.5300 6.9700 6.2800 6.6700 6.6700 33,800
Aug 10, 2023 6.4200 6.7000 6.2900 6.5300 6.5300 40,700
Aug 9, 2023 6.2900 6.5500 6.2000 6.4100 6.4100 28,000
Aug 8, 2023 6.8100 6.8100 6.2800 6.3100 6.3100 56,100
Aug 7, 2023 6.8000 7.0000 6.4000 6.5200 6.5200 59,000
Aug 4, 2023 6.8700 7.2400 6.6500 6.6800 6.6800 36,000
Aug 3, 2023 6.7500 6.9900 6.2900 6.9800 6.9800 30,400
Aug 2, 2023 6.9300 6.9700 6.5300 6.5300 6.5300 18,400
Aug 1, 2023 7.1200 7.2400 6.9000 6.9300 6.9300 35,800
Jul 31, 2023 7.0500 7.4300 7.0500 7.1200 7.1200 6,100
Jul 28, 2023 7.0000 7.1900 6.6800 7.1500 7.1500 42,000
Jul 27, 2023 7.0600 7.4700 6.8000 6.8200 6.8200 43,700
Jul 26, 2023 7.2300 7.4700 6.7700 7.1500 7.1500 29,300
Jul 25, 2023 7.4500 7.4700 7.2000 7.2200 7.2200 18,500
Jul 24, 2023 7.4600 7.5000 7.2200 7.3600 7.3600 16,600
Jul 21, 2023 7.4200 7.5700 7.2000 7.3800 7.3800 44,000
Jul 20, 2023 7.3800 7.5700 7.2000 7.5000 7.5000 20,300
Jul 19, 2023 7.5000 7.5700 7.2500 7.3900 7.3900 22,800
Jul 18, 2023 7.5800 7.5800 7.3100 7.5400 7.5400 11,700
Jul 17, 2023 7.3600 7.5900 7.3200 7.5100 7.5100 22,500
Jul 14, 2023 7.5300 7.7700 7.4200 7.4600 7.4600 21,800
Jul 13, 2023 7.3300 7.5600 7.2800 7.4500 7.4500 32,100
Jul 12, 2023 7.6000 7.6000 7.3000 7.4100 7.4100 54,400
Jul 11, 2023 7.6300 7.8600 7.5100 7.5500 7.5500 44,100
Jul 10, 2023 7.6200 7.9900 7.6200 7.6900 7.6900 87,500
Jul 7, 2023 8.0800 8.0900 7.6400 7.6600 7.6600 38,700
Jul 6, 2023 7.9100 8.0900 7.7900 8.0900 8.0900 43,900
Jul 5, 2023 8.2500 8.3200 7.8100 8.0200 8.0200 37,200
Jul 3, 2023 8.4200 8.5500 8.1400 8.3900 8.3900 19,900
Jun 30, 2023 8.0200 8.5800 8.0200 8.3100 8.3100 87,000
Jun 29, 2023 8.1700 8.4000 7.7900 8.0100 8.0100 58,300
Jun 28, 2023 7.7100 8.1800 7.7000 8.1300 8.1300 51,900
Jun 27, 2023 7.7600 8.1300 7.7600 7.9700 7.9700 44,100
Jun 26, 2023 7.5000 7.9000 7.4400 7.8500 7.8500 49,900
Jun 23, 2023 7.6500 7.9200 7.4200 7.5600 7.5600 63,600
Jun 22, 2023 7.5500 7.9700 7.5500 7.7800 7.7800 47,800
Jun 21, 2023 7.6000 8.0000 7.4500 7.5500 7.5500 68,200
Jun 20, 2023 8.1700 8.1700 7.6700 7.7000 7.7000 52,800
Jun 16, 2023 8.1600 8.2900 8.0500 8.2600 8.2600 23,300
Jun 15, 2023 8.0700 8.3100 8.0500 8.2600 8.2600 39,200
Jun 14, 2023 7.8000 8.2100 7.8000 8.1500 8.1500 55,300
Jun 13, 2023 7.8600 7.9800 7.6900 7.8000 7.8000 39,600
Jun 12, 2023 7.6800 8.0600 7.5900 7.8500 7.8500 37,900
Jun 9, 2023 7.6200 7.8300 7.4500 7.6900 7.6900 107,600
Jun 8, 2023 7.9500 8.2200 7.5100 7.6200 7.6200 148,300
Jun 7, 2023 7.5800 8.2000 7.5800 7.9500 7.9500 61,500
Jun 6, 2023 8.0600 8.0600 7.4600 7.6800 7.6800 109,800
Jun 5, 2023 8.3000 8.3600 7.8800 7.8800 7.8800 71,600
Jun 2, 2023 8.0400 8.3200 7.7000 8.2900 8.2900 163,100
Jun 1, 2023 7.8300 8.0800 7.4500 8.0300 8.0300 125,400
May 31, 2023 8.5400 8.5400 7.7900 8.0000 8.0000 164,500
May 30, 2023 6.8500 8.7900 6.8500 8.3200 8.3200 419,700
May 26, 2023 7.2500 7.4900 6.5100 6.5100 6.5100 75,100
May 25, 2023 7.3100 7.5300 6.9900 7.3100 7.3100 50,300
May 24, 2023 7.9700 7.9700 7.0900 7.3000 7.3000 51,700
May 23, 2023 7.4600 7.9000 7.4000 7.6100 7.6100 36,500
May 22, 2023 7.5600 7.6500 7.2700 7.5000 7.5000 28,900
May 19, 2023 7.7500 8.0200 7.4400 7.5300 7.5300 34,500
May 18, 2023 7.3500 7.7000 7.0900 7.7000 7.7000 30,200
May 17, 2023 7.1400 7.3500 7.1200 7.3400 7.3400 15,100
May 16, 2023 7.0000 7.2900 7.0000 7.1900 7.1900 41,700
May 15, 2023 7.3700 7.4700 7.0500 7.0500 7.0500 60,600
May 12, 2023 7.4900 7.5500 6.9700 7.3000 7.3000 59,200
May 11, 2023 7.1800 7.5100 7.1600 7.4200 7.4200 78,200
May 10, 2023 7.5900 7.6400 7.1200 7.1300 7.1300 26,500
May 9, 2023 7.8400 8.0900 7.5000 7.5000 7.5000 8,900
May 8, 2023 8.0200 8.2000 7.8500 7.8500 7.8500 6,100
May 5, 2023 7.9000 8.1300 7.9000 7.9100 7.9100 8,800
May 4, 2023 8.0400 8.2000 7.9000 7.9000 7.9000 8,500
May 3, 2023 8.2000 8.2700 8.0000 8.0000 8.0000 13,200
May 2, 2023 8.1400 8.2500 8.1300 8.1400 8.1400 6,900
May 1, 2023 8.3100 8.3100 8.0300 8.1600 8.1600 22,000
Apr 28, 2023 8.1800 8.4500 8.0900 8.2500 8.2500 15,900
Apr 27, 2023 8.3000 8.6900 8.0400 8.3600 8.3600 24,000
Apr 26, 2023 8.3200 8.5000 8.0900 8.2500 8.2500 15,500
Apr 25, 2023 8.6100 8.7300 8.0900 8.3800 8.3800 12,700