Fanhua Inc. (FANH)
1.53
-0.01 (-0.65%)
At close: Oct 22, 2024, 8:00 PM
FANH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2024 | 1.54 | 1.61 | 1.52 | 1.53 | -0.02 | -1.29% | undefined |
| Oct 21, 2024 | 1.59 | 1.62 | 1.49 | 1.55 | -0.07 | -4.32% | undefined |
| Oct 18, 2024 | 1.49 | 1.66 | 1.49 | 1.62 | 0.13 | 8.72% | undefined |
| Oct 17, 2024 | 1.58 | 1.60 | 1.49 | 1.49 | -0.10 | -6.29% | undefined |
| Oct 16, 2024 | 1.62 | 1.66 | 1.57 | 1.59 | -0.05 | -3.05% | undefined |
| Oct 15, 2024 | 1.69 | 1.71 | 1.60 | 1.64 | -0.06 | -3.53% | undefined |
| Oct 14, 2024 | 1.82 | 1.82 | 1.67 | 1.70 | -0.17 | -9.09% | undefined |
| Oct 11, 2024 | 1.68 | 1.87 | 1.68 | 1.87 | 0.15 | 8.72% | undefined |
| Oct 10, 2024 | 1.95 | 1.95 | 1.68 | 1.72 | -0.21 | -10.88% | undefined |
| Oct 9, 2024 | 1.83 | 2.10 | 1.80 | 1.93 | 0.08 | 4.32% | undefined |
| Oct 8, 2024 | 1.68 | 2.20 | 1.57 | 1.85 | 0.05 | 2.78% | undefined |
| Oct 7, 2024 | 1.61 | 1.81 | 1.56 | 1.80 | 0.27 | 17.65% | undefined |
| Oct 4, 2024 | 1.55 | 1.59 | 1.46 | 1.53 | 0.08 | 5.52% | undefined |
| Oct 3, 2024 | 1.45 | 1.51 | 1.43 | 1.45 | -0.07 | -4.61% | undefined |
| Oct 2, 2024 | 1.58 | 1.73 | 1.46 | 1.52 | 0.09 | 6.29% | undefined |
| Oct 1, 2024 | 1.40 | 1.48 | 1.34 | 1.43 | 0.01 | 0.70% | undefined |
| Sep 30, 2024 | 1.35 | 1.52 | 1.35 | 1.42 | 0.13 | 10.08% | undefined |
| Sep 27, 2024 | 1.27 | 1.34 | 1.27 | 1.29 | 0.05 | 4.03% | undefined |
| Sep 26, 2024 | 1.16 | 1.30 | 1.14 | 1.24 | 0.15 | 13.76% | undefined |
| Sep 25, 2024 | 1.11 | 1.13 | 1.09 | 1.09 | -0.02 | -1.80% | undefined |
| Sep 24, 2024 | 1.11 | 1.13 | 1.07 | 1.11 | 0.03 | 2.78% | undefined |
| Sep 23, 2024 | 1.10 | 1.10 | 1.06 | 1.08 | 0.04 | 3.85% | undefined |
| Sep 20, 2024 | 1.16 | 1.17 | 1.04 | 1.04 | -0.12 | -10.34% | undefined |
| Sep 19, 2024 | 1.29 | 1.29 | 1.16 | 1.16 | -0.16 | -12.12% | undefined |
| Sep 18, 2024 | 1.37 | 1.39 | 1.28 | 1.32 | -0.01 | -0.75% | undefined |
| Sep 17, 2024 | 1.24 | 1.35 | 1.24 | 1.33 | 0.09 | 7.26% | undefined |
| Sep 16, 2024 | 1.23 | 1.27 | 1.22 | 1.24 | 0.00 | 0.00% | undefined |
| Sep 13, 2024 | 1.19 | 1.26 | 1.19 | 1.24 | 0.03 | 2.48% | undefined |
| Sep 12, 2024 | 1.22 | 1.23 | 1.19 | 1.21 | 0.00 | 0.00% | undefined |
| Sep 11, 2024 | 1.23 | 1.27 | 1.20 | 1.21 | -0.02 | -1.63% | undefined |
| Sep 10, 2024 | 1.22 | 1.26 | 1.18 | 1.23 | 0.01 | 0.82% | undefined |
| Sep 9, 2024 | 1.27 | 1.29 | 1.21 | 1.22 | -0.05 | -3.94% | undefined |
| Sep 6, 2024 | 1.26 | 1.31 | 1.26 | 1.27 | 0.00 | 0.00% | undefined |
| Sep 5, 2024 | 1.18 | 1.34 | 1.18 | 1.27 | 0.07 | 5.83% | undefined |
| Sep 4, 2024 | 1.23 | 1.26 | 1.20 | 1.20 | -0.05 | -4.00% | undefined |
| Sep 3, 2024 | 1.27 | 1.30 | 1.23 | 1.25 | -0.03 | -2.34% | undefined |
| Aug 30, 2024 | 1.33 | 1.37 | 1.25 | 1.28 | -0.04 | -3.03% | undefined |
| Aug 29, 2024 | 1.34 | 1.36 | 1.32 | 1.32 | -0.01 | -0.75% | undefined |
| Aug 28, 2024 | 1.39 | 1.39 | 1.31 | 1.33 | -0.06 | -4.32% | undefined |
| Aug 27, 2024 | 1.39 | 1.44 | 1.36 | 1.39 | -0.02 | -1.42% | undefined |
| Aug 26, 2024 | 1.37 | 1.42 | 1.35 | 1.41 | 0.05 | 3.68% | undefined |
| Aug 23, 2024 | 1.32 | 1.40 | 1.31 | 1.36 | 0.04 | 3.03% | undefined |
| Aug 22, 2024 | 1.36 | 1.42 | 1.31 | 1.32 | -0.05 | -3.65% | undefined |
| Aug 21, 2024 | 1.37 | 1.42 | 1.32 | 1.37 | -0.02 | -1.44% | undefined |
| Aug 20, 2024 | 1.42 | 1.44 | 1.37 | 1.39 | -0.02 | -1.42% | undefined |
| Aug 19, 2024 | 1.43 | 1.46 | 1.40 | 1.41 | -0.02 | -1.40% | undefined |
| Aug 16, 2024 | 1.40 | 1.45 | 1.38 | 1.43 | 0.03 | 2.14% | undefined |
| Aug 15, 2024 | 1.36 | 1.42 | 1.34 | 1.40 | 0.04 | 2.94% | undefined |
| Aug 14, 2024 | 1.39 | 1.39 | 1.35 | 1.36 | -0.06 | -4.23% | undefined |
| Aug 13, 2024 | 1.38 | 1.42 | 1.30 | 1.42 | 0.03 | 2.16% | undefined |