Fanhua Inc (FANH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 1.8 | -0.12 | -6.25 | 1.9 | 1.97 | 1.79 | 108670 |
| 1719873300 | 1.92 | -0.12 | -5.88 | 1.98 | 2.0099999 | 1.91 | 104253 |
| 1719614100 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1719527700 | 2.04 | -0.17 | -7.69 | 2.18 | 2.22 | 2.04 | 146561 |
| 1719441300 | 2.21 | -0.1 | -4.33 | 2.52 | 2.52 | 2.17 | 150637 |
| 1719354900 | 2.31 | -0.14 | -5.71 | 2.45 | 2.475 | 2.2799999 | 107626 |
| 1719268500 | 2.45 | -0.2 | -7.55 | 2.71 | 2.73 | 2.45 | 161153 |
| 1719009300 | 2.65 | -0.09 | -3.28 | 2.74 | 2.79 | 2.61 | 124233 |
| 1718922900 | 2.74 | -0.08 | -2.84 | 2.8 | 2.81 | 2.71 | 56155 |
| 1718750100 | 2.82 | 0 | 0.00 | 2.85 | 2.96 | 2.73 | 230765 |
| 1718663700 | 2.82 | 0.06 | 2.17 | 2.7799999 | 2.9234 | 2.72 | 40217 |
| 1718404500 | 2.7599999 | -0.11 | -3.83 | 2.83 | 2.88 | 2.74 | 25301 |
| 1718318100 | 2.87 | -0.15 | -4.97 | 3.02 | 3.15 | 2.83 | 90144 |
| 1718231700 | 3.02 | -0.03 | -0.98 | 3.06 | 3.3367 | 2.82 | 142928 |
| 1718145300 | 3.05 | 0.13 | 4.45 | 2.91 | 3.09 | 2.7599999 | 86035 |
| 1718058900 | 2.92 | -0.1 | -3.31 | 2.97 | 3.015 | 2.86 | 40813 |
| 1717799700 | 3.02 | 0 | 0.00 | 3.0299999 | 3.08 | 2.87 | 52466 |
| 1717713300 | 3.02 | -0.06 | -1.95 | 3.1 | 3.11 | 3.02 | 20432 |
| 1717626900 | 3.08 | 0 | 0.00 | 3.1 | 3.175 | 3.06 | 21898 |
| 1717540500 | 3.08 | -0.11 | -3.45 | 3.13 | 3.23 | 3 | 75686 |
| 1717454100 | 3.19 | -0.01 | -0.31 | 3.31 | 3.31 | 3.16 | 21785 |
| 1717194900 | 3.2 | -0.05 | -1.59 | 3.24 | 3.32 | 3.16 | 39862 |
| 1717108500 | 3.2516 | -0.04 | -1.17 | 3.29 | 3.35 | 3.13 | 64519 |
| 1717022100 | 3.29 | 0.04 | 1.23 | 3.21 | 3.34 | 3.16 | 92648 |
| 1716935700 | 3.25 | 0.15 | 4.84 | 3.2 | 3.3 | 3.1349999 | 79224 |
| 1716590100 | 3.1 | -0.06 | -1.90 | 3.2 | 3.34 | 3.1 | 52305 |
| 1716503700 | 3.16 | -0.12 | -3.66 | 3.32 | 3.47 | 3.16 | 50191 |
| 1716417300 | 3.2799999 | 0.02 | 0.61 | 3.24 | 3.31 | 3.24 | 15380 |
| 1716330900 | 3.2599999 | -0.07 | -2.10 | 3.27 | 3.34 | 3.22 | 25786 |
| 1716244500 | 3.33 | -0.17 | -4.86 | 3.5 | 3.55 | 3.21 | 85437 |
| 1715985300 | 3.5 | 0 | 0.00 | 3.5 | 3.6 | 3.4 | 301290 |
| 1715898900 | 3.5 | 0.01 | 0.29 | 3.5 | 3.64 | 3.48 | 36791 |
| 1715812500 | 3.49 | -0.06 | -1.75 | 3.52 | 3.63 | 3.42 | 48094 |
| 1715726100 | 3.552 | 0.11 | 3.26 | 3.44 | 3.566 | 3.44 | 30880 |
| 1715639700 | 3.44 | 0.11 | 3.30 | 3.33 | 3.48 | 3.33 | 30854 |
| 1715380500 | 3.33 | 0.08 | 2.46 | 3.25 | 3.47 | 3.25 | 60986 |
| 1715294100 | 3.25 | -0.05 | -1.52 | 3.29 | 3.35 | 3.23 | 17379 |
| 1715207700 | 3.3 | -0.05 | -1.49 | 3.32 | 3.4 | 3.15 | 31122 |
| 1715121300 | 3.35 | -0.04 | -1.18 | 3.47 | 3.47 | 3.21 | 147916 |
| 1715034900 | 3.39 | -0.04 | -1.17 | 3.42 | 3.63 | 3.33 | 262443 |
| 1714775700 | 3.43 | 0.01 | 0.29 | 3.45 | 3.55 | 3.37 | 360878 |
| 1714689300 | 3.42 | 0.14 | 4.27 | 3.3 | 3.71 | 3.3 | 506891 |
| 1714602900 | 3.2799999 | 0.08 | 2.50 | 3.31 | 3.42 | 3.13 | 106357 |
| 1714516500 | 3.2 | -0.34 | -9.60 | 3.44 | 3.6 | 3.19 | 62170 |
| 1714430100 | 3.54 | 0.12 | 3.51 | 3.42 | 3.56 | 3.29 | 35428 |
| 1714170900 | 3.42 | -0.11 | -3.12 | 3.54 | 3.8358 | 3.42 | 5561 |
| 1714084500 | 3.53 | -0.02 | -0.56 | 3.54 | 3.59 | 3.43 | 3088 |
| 1713998100 | 3.55 | 0.01 | 0.28 | 3.58 | 3.73 | 3.55 | 4037 |
| 1713911700 | 3.54 | 0.05 | 1.43 | 3.58 | 3.6855 | 3.46 | 7166 |
| 1713825300 | 3.49 | -0.01 | -0.29 | 3.5 | 3.53 | 3.48 | 1877 |
| 1713566100 | 3.5 | 0.09 | 2.64 | 3.62 | 3.73 | 3.43 | 8137 |
| 1713479700 | 3.41 | -0.1 | -2.85 | 3.5 | 3.525 | 3.41 | 4230 |
| 1713393300 | 3.51 | 0.13 | 3.85 | 3.38 | 3.5836 | 3.38 | 9811 |
| 1713306900 | 3.38 | -0.32 | -8.65 | 3.7 | 4.125 | 3.38 | 57604 |
| 1713220500 | 3.7 | -0.35 | -8.53 | 4.08 | 4.3381999 | 3.7 | 28380 |
| 1712961300 | 4.045 | -0.12 | -2.76 | 4.16 | 4.37 | 4 | 9165 |
| 1712874900 | 4.16 | 0.02 | 0.48 | 4.14 | 4.586 | 4.14 | 5629 |
| 1712788500 | 4.14 | -0.06 | -1.43 | 4.2 | 4.3099999 | 4.12 | 57185 |
| 1712702100 | 4.2 | -0.4 | -8.70 | 4.6 | 4.65 | 4.2 | 28810 |
| 1712615700 | 4.6 | 0.1 | 2.22 | 4.49 | 4.7199 | 4.49 | 6720 |
| 1712356500 | 4.5 | 0.09 | 2.04 | 4.41 | 4.635 | 4.41 | 15245 |
| 1712270100 | 4.41 | -0.21 | -4.44 | 4.59 | 4.7606 | 4.41 | 13898 |
| 1712183700 | 4.615 | 0.04 | 0.76 | 4.6 | 4.93 | 4.59 | 27673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
