Fanhua Inc. (FANH)
NASDAQ: FANH
· Real-Time Price · USD
1.53
-0.01 (-0.65%)
At close: Oct 22, 2024, 10:00 PM
FANH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.19 | 1.27 | 1.18 | 1.27 | 1.27 | 6.72% | 60,436 |
| Nov 19, 2024 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 5.31% | 76,876 |
| Nov 18, 2024 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 0.00% | 66,358 |
| Nov 15, 2024 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -4.24% | 75,503 |
| Nov 14, 2024 | 1.13 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 54,022 |
| Nov 13, 2024 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 82,635 |
| Nov 12, 2024 | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -4.88% | 71,071 |
| Nov 11, 2024 | 1.27 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 56,912 |
| Nov 8, 2024 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -6.77% | 128,379 |
| Nov 7, 2024 | 1.27 | 1.34 | 1.26 | 1.33 | 1.33 | 7.26% | 76,121 |
| Nov 6, 2024 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -0.80% | 122,197 |
| Nov 5, 2024 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 61,041 |
| Nov 4, 2024 | 1.20 | 1.26 | 1.18 | 1.23 | 1.23 | 6.03% | 100,212 |
| Nov 1, 2024 | 1.20 | 1.28 | 1.15 | 1.16 | 1.16 | -4.13% | 217,260 |
| Oct 31, 2024 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.92% | 347,330 |
| Oct 30, 2024 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 148,192 |
| Oct 29, 2024 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | 1.48% | 53,115 |
| Oct 28, 2024 | 1.42 | 1.46 | 1.35 | 1.35 | 1.35 | -5.59% | 203,261 |
| Oct 25, 2024 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 141,745 |
| Oct 24, 2024 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | -0.66% | 67,493 |