Fanhua Inc. (FANH)
NASDAQ: FANH · Real-Time Price · USD
1.240
+0.150 (13.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.11 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 92,138 |
| Sep 24, 2024 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 177,738 |
| Sep 23, 2024 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 3.85% | 90,902 |
| Sep 20, 2024 | 1.16 | 1.17 | 1.04 | 1.04 | 1.04 | -10.34% | 315,569 |
| Sep 19, 2024 | 1.29 | 1.29 | 1.16 | 1.16 | 1.16 | -12.12% | 466,627 |
| Sep 18, 2024 | 1.37 | 1.39 | 1.28 | 1.32 | 1.32 | -0.75% | 223,908 |
| Sep 17, 2024 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 7.26% | 222,297 |
| Sep 16, 2024 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | - | 48,982 |
| Sep 13, 2024 | 1.19 | 1.27 | 1.19 | 1.24 | 1.24 | 2.48% | 92,320 |
| Sep 12, 2024 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 98,650 |
| Sep 11, 2024 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 135,158 |
| Sep 10, 2024 | 1.22 | 1.26 | 1.18 | 1.23 | 1.23 | 0.82% | 106,880 |
| Sep 9, 2024 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 108,623 |
| Sep 6, 2024 | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | - | 41,023 |
| Sep 5, 2024 | 1.18 | 1.34 | 1.18 | 1.27 | 1.27 | 5.83% | 359,494 |
| Sep 4, 2024 | 1.23 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 194,754 |
| Sep 3, 2024 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 211,722 |
| Aug 30, 2024 | 1.33 | 1.37 | 1.25 | 1.28 | 1.28 | -3.03% | 323,354 |
| Aug 29, 2024 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 128,635 |
| Aug 28, 2024 | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -4.32% | 126,534 |
| Aug 27, 2024 | 1.39 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 83,278 |
| Aug 26, 2024 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 3.68% | 114,196 |
| Aug 23, 2024 | 1.32 | 1.40 | 1.31 | 1.36 | 1.36 | 3.03% | 186,085 |
| Aug 22, 2024 | 1.36 | 1.42 | 1.31 | 1.32 | 1.32 | -3.65% | 123,467 |
| Aug 21, 2024 | 1.37 | 1.42 | 1.32 | 1.37 | 1.37 | -1.44% | 187,239 |
| Aug 20, 2024 | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -1.42% | 113,203 |
| Aug 19, 2024 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 90,064 |
| Aug 16, 2024 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 2.14% | 128,931 |
| Aug 15, 2024 | 1.36 | 1.42 | 1.34 | 1.40 | 1.40 | 2.94% | 134,929 |
| Aug 14, 2024 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -4.23% | 106,795 |
| Aug 13, 2024 | 1.38 | 1.42 | 1.30 | 1.42 | 1.42 | 2.16% | 351,486 |
| Aug 12, 2024 | 1.43 | 1.58 | 1.35 | 1.39 | 1.39 | -4.79% | 391,381 |
| Aug 9, 2024 | 1.39 | 1.46 | 1.36 | 1.46 | 1.46 | 4.29% | 191,445 |
| Aug 8, 2024 | 1.31 | 1.41 | 1.30 | 1.40 | 1.40 | 6.87% | 380,456 |
| Aug 7, 2024 | 1.38 | 1.41 | 1.30 | 1.31 | 1.31 | -3.68% | 323,104 |
| Aug 6, 2024 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | -0.73% | 264,902 |
| Aug 5, 2024 | 1.39 | 1.41 | 1.29 | 1.37 | 1.37 | -6.16% | 532,863 |
| Aug 2, 2024 | 1.48 | 1.53 | 1.43 | 1.46 | 1.46 | -2.01% | 205,303 |
| Aug 1, 2024 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -5.10% | 217,017 |
| Jul 31, 2024 | 1.55 | 1.59 | 1.49 | 1.57 | 1.57 | 1.95% | 281,889 |
| Jul 30, 2024 | 1.62 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 172,594 |
| Jul 29, 2024 | 1.53 | 1.69 | 1.51 | 1.60 | 1.60 | - | 469,950 |
| Jul 26, 2024 | 1.64 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 228,202 |
| Jul 25, 2024 | 1.67 | 1.70 | 1.56 | 1.63 | 1.63 | -3.55% | 384,310 |
| Jul 24, 2024 | 1.73 | 1.75 | 1.66 | 1.69 | 1.69 | -3.43% | 400,112 |
| Jul 23, 2024 | 1.50 | 1.77 | 1.45 | 1.75 | 1.75 | 18.24% | 1,376,749 |
| Jul 22, 2024 | 1.50 | 1.52 | 1.39 | 1.48 | 1.48 | -1.33% | 587,985 |
| Jul 19, 2024 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 252,831 |
| Jul 18, 2024 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 2.05% | 443,201 |
| Jul 17, 2024 | 1.48 | 1.52 | 1.42 | 1.46 | 1.46 | - | 479,530 |
| Jul 16, 2024 | 1.42 | 1.47 | 1.39 | 1.46 | 1.46 | 2.82% | 315,954 |
| Jul 15, 2024 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -5.96% | 700,977 |
| Jul 12, 2024 | 1.46 | 1.53 | 1.39 | 1.51 | 1.51 | 3.42% | 768,060 |
| Jul 11, 2024 | 1.47 | 1.55 | 1.43 | 1.46 | 1.46 | -0.68% | 592,942 |
| Jul 10, 2024 | 1.49 | 1.56 | 1.46 | 1.47 | 1.47 | -0.68% | 544,349 |
| Jul 9, 2024 | 1.52 | 1.56 | 1.46 | 1.48 | 1.48 | -2.63% | 595,656 |
| Jul 8, 2024 | 1.63 | 1.66 | 1.51 | 1.52 | 1.52 | -5.59% | 575,555 |
| Jul 5, 2024 | 1.79 | 1.79 | 1.60 | 1.61 | 1.61 | -9.55% | 2,775,324 |
| Jul 3, 2024 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 61,268 |
| Jul 2, 2024 | 1.90 | 1.97 | 1.79 | 1.80 | 1.80 | -6.25% | 108,670 |
| Jul 1, 2024 | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -3.52% | 104,253 |
| Jun 28, 2024 | 2.05 | 2.10 | 1.94 | 1.99 | 1.99 | -2.45% | 148,622 |
| Jun 27, 2024 | 2.18 | 2.20 | 2.04 | 2.04 | 2.04 | -7.69% | 146,569 |
| Jun 26, 2024 | 2.52 | 2.52 | 2.17 | 2.21 | 2.21 | -4.33% | 150,637 |
| Jun 25, 2024 | 2.46 | 2.48 | 2.28 | 2.31 | 2.31 | -5.71% | 107,638 |
| Jun 24, 2024 | 2.71 | 2.71 | 2.45 | 2.45 | 2.45 | -7.55% | 161,153 |
| Jun 21, 2024 | 2.79 | 2.79 | 2.61 | 2.65 | 2.65 | -3.28% | 124,233 |
| Jun 20, 2024 | 2.75 | 2.81 | 2.71 | 2.74 | 2.74 | -2.84% | 56,155 |
| Jun 18, 2024 | 2.85 | 2.96 | 2.73 | 2.82 | 2.82 | - | 230,765 |
| Jun 17, 2024 | 2.80 | 2.92 | 2.72 | 2.82 | 2.82 | 2.17% | 40,217 |
| Jun 14, 2024 | 2.83 | 2.87 | 2.74 | 2.76 | 2.76 | -3.83% | 25,301 |
| Jun 13, 2024 | 3.09 | 3.15 | 2.83 | 2.87 | 2.87 | -4.97% | 90,144 |
| Jun 12, 2024 | 3.03 | 3.34 | 2.82 | 3.02 | 3.02 | -0.98% | 142,928 |
| Jun 11, 2024 | 3.00 | 3.09 | 2.76 | 3.05 | 3.05 | 4.45% | 86,035 |
| Jun 10, 2024 | 2.97 | 3.02 | 2.86 | 2.92 | 2.92 | -3.31% | 40,814 |
| Jun 7, 2024 | 3.03 | 3.08 | 2.87 | 3.02 | 3.02 | -1.95% | 52,466 |
| Jun 6, 2024 | 3.10 | 3.11 | 3.02 | 3.08 | 3.08 | - | 20,432 |
| Jun 5, 2024 | 3.13 | 3.18 | 3.06 | 3.08 | 3.08 | - | 21,898 |
| Jun 4, 2024 | 3.13 | 3.23 | 3.00 | 3.08 | 3.08 | -3.75% | 75,686 |
| Jun 3, 2024 | 3.31 | 3.31 | 3.16 | 3.20 | 3.20 | - | 21,785 |
| May 31, 2024 | 3.24 | 3.32 | 3.16 | 3.20 | 3.20 | -1.60% | 39,862 |
| May 30, 2024 | 3.29 | 3.35 | 3.13 | 3.25 | 3.25 | -1.16% | 64,519 |
| May 29, 2024 | 3.21 | 3.34 | 3.16 | 3.29 | 3.29 | 1.23% | 92,648 |
| May 28, 2024 | 3.20 | 3.30 | 3.14 | 3.25 | 3.25 | 4.84% | 80,764 |
| May 24, 2024 | 3.20 | 3.34 | 3.10 | 3.10 | 3.10 | -1.90% | 52,305 |
| May 23, 2024 | 3.32 | 3.47 | 3.16 | 3.16 | 3.16 | -3.66% | 50,191 |
| May 22, 2024 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 0.61% | 15,380 |
| May 21, 2024 | 3.27 | 3.34 | 3.22 | 3.26 | 3.26 | -2.10% | 25,786 |
| May 20, 2024 | 3.55 | 3.55 | 3.21 | 3.33 | 3.33 | -4.86% | 85,437 |
| May 17, 2024 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 301,290 |
| May 16, 2024 | 3.50 | 3.64 | 3.48 | 3.50 | 3.50 | 0.29% | 36,791 |
| May 15, 2024 | 3.52 | 3.63 | 3.42 | 3.49 | 3.49 | -1.75% | 48,094 |
| May 14, 2024 | 3.44 | 3.57 | 3.44 | 3.55 | 3.55 | 3.26% | 30,880 |
| May 13, 2024 | 3.33 | 3.48 | 3.33 | 3.44 | 3.44 | 3.30% | 30,854 |
| May 10, 2024 | 3.25 | 3.47 | 3.25 | 3.33 | 3.33 | 2.46% | 60,986 |
| May 9, 2024 | 3.29 | 3.35 | 3.23 | 3.25 | 3.25 | -1.52% | 17,381 |
| May 8, 2024 | 3.32 | 3.40 | 3.15 | 3.30 | 3.30 | -1.49% | 31,122 |
| May 7, 2024 | 3.47 | 3.47 | 3.21 | 3.35 | 3.35 | -1.18% | 147,921 |
| May 6, 2024 | 3.42 | 3.63 | 3.33 | 3.39 | 3.39 | -1.17% | 262,443 |
| May 3, 2024 | 3.45 | 3.55 | 3.37 | 3.43 | 3.43 | 0.29% | 360,878 |