Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fanhua Inc ADR (NQ: FANH )

1.360 +0.040 (+3.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.320	1.400	1.310	1.360	186,085	+0.04(+3.03%)
Aug 22, 2024	1.360	1.420	1.305	1.320	123,467	-0.05(-3.65%)
Aug 21, 2024	1.370	1.420	1.320	1.370	187,239	-0.02(-1.44%)
Aug 20, 2024	1.420	1.437	1.370	1.390	113,203	-0.02(-1.42%)
Aug 19, 2024	1.430	1.460	1.400	1.410	90,064	-0.02(-1.40%)
Aug 16, 2024	1.400	1.450	1.380	1.430	128,931	+0.03(+2.14%)
Aug 15, 2024	1.360	1.415	1.340	1.400	134,879	+0.04(+2.94%)
Aug 14, 2024	1.390	1.390	1.350	1.360	106,795	-0.06(-4.23%)
Aug 13, 2024	1.380	1.420	1.300	1.420	351,486	+0.03(+2.16%)
Aug 12, 2024	1.430	1.580	1.350	1.390	391,381	-0.07(-4.79%)
Aug 09, 2024	1.390	1.460	1.360	1.460	191,445	+0.06(+4.29%)
Aug 08, 2024	1.310	1.410	1.300	1.400	380,456	+0.09(+6.87%)
Aug 07, 2024	1.380	1.410	1.300	1.310	323,104	-0.05(-3.68%)
Aug 06, 2024	1.370	1.400	1.320	1.360	264,902	-0.01(-0.73%)
Aug 05, 2024	1.390	1.410	1.290	1.370	523,988	-0.09(-6.16%)
Aug 02, 2024	1.480	1.525	1.430	1.460	205,303	-0.03(-2.01%)
Aug 01, 2024	1.560	1.560	1.480	1.490	217,017	-0.08(-5.10%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fanhua Inc ADR (NQ: FANH )

Historical Prices