Dark

FANH
Fanhua Inc.
stock NASDAQ

Inactive

Oct 22, 2024

1.53USD-1.290%(-0.02)127,496

Pre-market

0.00USD-100.000%(-1.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-22	1.5400	1.6100	1.5200	1.5300	-1.290%	127,496	0.000%
2024-10-21	1.5900	1.6200	1.4900	1.5500	-4.321%	286,007	-1.290%
2024-10-18	1.4900	1.6600	1.4900	1.6200	+8.725%	258,572	-5.556%
2024-10-17	1.5800	1.6000	1.4900	1.4900	-6.289%	235,224	+2.685%
2024-10-16	1.6200	1.6550	1.5700	1.5900	-3.049%	170,442	-3.774%
2024-10-15	1.6900	1.7100	1.6000	1.6400	-3.529%	301,869	-6.707%
2024-10-14	1.8200	1.8200	1.6700	1.7000	-9.091%	352,292	-10.000%
2024-10-11	1.6800	1.8700	1.6800	1.8700	+8.721%	837,361	-18.182%
2024-10-10	1.9500	1.9500	1.6750	1.7200	-10.649%	560,787	-11.047%
2024-10-09	1.8300	2.1000	1.8001	1.9250	+4.054%	645,961	-20.519%
2024-10-08	1.6800	2.2000	1.5700	1.8500	+2.778%	2,191,660	-17.297%
2024-10-07	1.6100	1.8089	1.5600	1.8000	+17.647%	1,239,351	-15.000%
2024-10-04	1.5500	1.5899	1.4600	1.5300	+5.517%	551,839	0.000%
2024-10-03	1.4500	1.5088	1.4300	1.4500	-4.605%	351,713	+5.517%
2024-10-02	1.5800	1.7300	1.4600	1.5200	+6.294%	1,131,624	+0.658%
2024-10-01	1.4000	1.4750	1.3400	1.4300	+0.704%	405,885	+6.993%
2024-09-30	1.3500	1.5200	1.3500	1.4200	+10.078%	1,142,557	+7.746%
2024-09-27	1.2700	1.3400	1.2700	1.2900	+4.032%	320,496	+18.605%
2024-09-26	1.1600	1.3000	1.1400	1.2400	+13.761%	361,744	+23.387%
2024-09-25	1.1100	1.1300	1.0900	1.0900	-1.802%	92,138	+40.367%
2024-09-24	1.1100	1.1310	1.0700	1.1100	+2.778%	177,738	+37.838%
2024-09-23	1.1000	1.1000	1.0600	1.0800	+3.846%	89,902	+41.667%
2024-09-20	1.1600	1.1699	1.0400	1.0400	-10.345%	315,345	+47.115%
2024-09-19	1.2900	1.2900	1.1550	1.1600	-12.121%	466,627	+31.897%
2024-09-18	1.3700	1.3900	1.2800	1.3200	-0.752%	223,908	+15.909%
2024-09-17	1.2400	1.3460	1.2400	1.3300	+7.258%	222,297	+15.038%
2024-09-16	1.2300	1.2700	1.2200	1.2400	0.000%	48,982	+23.387%
2024-09-13	1.1900	1.2650	1.1900	1.2400	+2.479%	92,320	+23.387%
2024-09-12	1.2200	1.2300	1.1850	1.2100	0.000%	98,650	+26.446%
2024-09-11	1.2300	1.2700	1.2000	1.2100	-1.626%	135,158	+26.446%
2024-09-10	1.2200	1.2600	1.1800	1.2300	+0.820%	106,880	+24.390%
2024-09-09	1.2700	1.2900	1.2100	1.2200	-3.937%	108,623	+25.410%
2024-09-06	1.2600	1.3099	1.2600	1.2700	0.000%	41,023	+20.472%
2024-09-05	1.1800	1.3350	1.1800	1.2700	+5.833%	359,494	+20.472%
2024-09-04	1.2300	1.2600	1.2000	1.2000	-4.000%	194,768	+27.500%
2024-09-03	1.2700	1.2950	1.2300	1.2500	-2.344%	211,722	+22.400%
2024-08-30	1.3300	1.3700	1.2500	1.2800	-3.030%	323,354	+19.531%
2024-08-29	1.3400	1.3600	1.3200	1.3200	-0.752%	128,635	+15.909%
2024-08-28	1.3900	1.3900	1.3100	1.3300	-4.317%	126,534	+15.038%
2024-08-27	1.3900	1.4400	1.3600	1.3900	-1.418%	83,278	+10.072%
2024-08-26	1.3700	1.4200	1.3500	1.4100	+3.676%	114,196	+8.511%
2024-08-23	1.3200	1.4000	1.3100	1.3600	+3.030%	186,085	+12.500%
2024-08-22	1.3600	1.4199	1.3050	1.3200	-3.650%	123,467	+15.909%
2024-08-21	1.3700	1.4200	1.3200	1.3700	-1.439%	187,239	+11.679%
2024-08-20	1.4200	1.4369	1.3700	1.3900	-1.418%	113,203	+10.072%
2024-08-19	1.4300	1.4600	1.4000	1.4100	-1.399%	90,064	+8.511%
2024-08-16	1.4000	1.4500	1.3800	1.4300	+2.143%	128,931	+6.993%
2024-08-15	1.3600	1.4150	1.3400	1.4000	+2.941%	134,929	+9.286%
2024-08-14	1.3900	1.3900	1.3500	1.3600	-4.225%	106,795	+12.500%
2024-08-13	1.3800	1.4200	1.3000	1.4200	+2.158%	351,486	+7.746%
2024-08-12	1.4300	1.5800	1.3500	1.3900	-4.795%	391,381	+10.072%
2024-08-09	1.3900	1.4600	1.3600	1.4600	+4.286%	191,445	+4.795%
2024-08-08	1.3100	1.4100	1.3000	1.4000	+6.870%	380,456	+9.286%
2024-08-07	1.3800	1.4100	1.3000	1.3100	-3.676%	323,104	+16.794%
2024-08-06	1.3700	1.4000	1.3200	1.3600	-0.730%	263,748	+12.500%
2024-08-05	1.3900	1.4100	1.2900	1.3700	-6.164%	532,863	+11.679%
2024-08-02	1.4800	1.5250	1.4300	1.4600	-2.013%	196,479	+4.795%
2024-08-01	1.5600	1.5600	1.4800	1.4900	-5.096%	217,017	+2.685%
2024-07-31	1.5500	1.5900	1.4900	1.5700	+1.948%	281,889	-2.548%
2024-07-30	1.6200	1.6200	1.5300	1.5400	-3.750%	172,594	-0.649%
2024-07-29	1.5300	1.6900	1.5100	1.6000	0.000%	469,950	-4.375%
2024-07-26	1.6400	1.7000	1.5700	1.6000	-1.840%	228,202	-4.375%
2024-07-25	1.6700	1.7001	1.5600	1.6300	-3.550%	384,310	-6.135%
2024-07-24	1.7300	1.7500	1.6609	1.6900	-3.429%	400,112	-9.467%
2024-07-23	1.5000	1.7700	1.4500	1.7500	+18.243%	1,376,749	-12.571%
2024-07-22	1.5000	1.5200	1.3900	1.4800	-1.333%	587,985	+3.378%
2024-07-19	1.4900	1.5500	1.4700	1.5000	+0.671%	252,831	+2.000%
2024-07-18	1.4300	1.5000	1.4300	1.4900	+2.055%	443,201	+2.685%
2024-07-17	1.4800	1.5200	1.4200	1.4600	0.000%	479,530	+4.795%
2024-07-16	1.4200	1.4700	1.3900	1.4600	+2.817%	315,954	+4.795%
2024-07-15	1.5000	1.5000	1.3900	1.4200	-5.960%	700,977	+7.746%
2024-07-12	1.4600	1.5300	1.3900	1.5100	+3.425%	768,060	+1.325%
2024-07-11	1.4700	1.5500	1.4300	1.4600	-0.680%	592,942	+4.795%
2024-07-10	1.4900	1.5600	1.4600	1.4700	-0.676%	544,349	+4.082%
2024-07-09	1.5200	1.5580	1.4600	1.4800	-2.632%	595,656	+3.378%
2024-07-08	1.6300	1.6600	1.5100	1.5200	-5.590%	575,555	+0.658%
2024-07-05	1.7900	1.7900	1.6000	1.6100	-9.551%	2,775,324	-4.969%
2024-07-03	1.8000	1.8300	1.7600	1.7800	-1.111%	61,268	-14.045%
2024-07-02	1.9000	1.9700	1.7900	1.8000	-6.250%	108,670	-15.000%
2024-07-01	1.9800	2.0100	1.9100	1.9200	-3.518%	104,253	-20.313%
2024-06-28	2.0500	2.0987	1.9400	1.9900	-2.451%	148,622	-23.116%
2024-06-27	2.1800	2.2000	2.0400	2.0400	-7.692%	146,569	-25.000%
2024-06-26	2.5200	2.5200	2.1700	2.2100	-4.329%	150,637	-30.769%
2024-06-25	2.4616	2.4750	2.2800	2.3100	-5.714%	107,638	-33.766%
2024-06-24	2.7100	2.7100	2.4500	2.4500	-7.547%	161,153	-37.551%
2024-06-21	2.7900	2.7900	2.6100	2.6500	-3.285%	124,233	-42.264%
2024-06-20	2.7501	2.8100	2.7100	2.7400	-2.837%	56,155	-44.161%
2024-06-18	2.8500	2.9600	2.7300	2.8200	0.000%	230,765	-45.745%
2024-06-17	2.8000	2.9234	2.7200	2.8200	+2.174%	40,217	-45.745%
2024-06-14	2.8300	2.8700	2.7400	2.7600	-3.833%	25,301	-44.565%
2024-06-13	3.0900	3.1500	2.8300	2.8700	-4.967%	90,144	-46.690%
2024-06-12	3.0300	3.3367	2.8200	3.0200	-0.984%	142,928	-49.338%
2024-06-11	2.9950	3.0900	2.7600	3.0500	+4.452%	86,035	-49.836%
2024-06-10	2.9700	3.0150	2.8600	2.9200	-3.311%	40,814	-47.603%
2024-06-07	3.0278	3.0800	2.8700	3.0200	-1.948%	52,466	-49.338%
2024-06-06	3.1000	3.1100	3.0200	3.0800	0.000%	20,432	-50.325%
2024-06-05	3.1300	3.1750	3.0600	3.0800	0.000%	21,898	-50.325%
2024-06-04	3.1300	3.2300	3.0000	3.0800	-3.750%	75,686	-50.325%
2024-06-03	3.3100	3.3100	3.1600	3.2000	0.000%	21,785	-52.188%
2024-05-31	3.2400	3.3200	3.1600	3.2000	-1.587%	39,862	-52.188%
2024-05-30	3.2900	3.3500	3.1300	3.2516	-1.167%	64,519	-52.946%
2024-05-29	3.2100	3.3400	3.1600	3.2900	+1.231%	92,648	-53.495%
2024-05-28	3.2000	3.3000	3.1350	3.2500	+4.839%	80,764	-52.923%
2024-05-24	3.2000	3.3400	3.1000	3.1000	-1.899%	52,305	-50.645%
2024-05-23	3.3200	3.4700	3.1600	3.1600	-3.659%	50,191	-51.582%
2024-05-22	3.2400	3.3100	3.2400	3.2800	+0.613%	15,380	-53.354%
2024-05-21	3.2700	3.3400	3.2200	3.2600	-2.102%	25,786	-53.067%
2024-05-20	3.5500	3.5500	3.2100	3.3300	-4.857%	85,437	-54.054%
2024-05-17	3.5000	3.6000	3.4000	3.5000	0.000%	301,290	-56.286%
2024-05-16	3.5000	3.6400	3.4800	3.5000	+0.287%	36,791	-56.286%
2024-05-15	3.5200	3.6300	3.4200	3.4900	-1.745%	48,094	-56.160%
2024-05-14	3.4400	3.5660	3.4400	3.5520	+3.256%	30,880	-56.926%
2024-05-13	3.3300	3.4800	3.3300	3.4400	+3.303%	30,854	-55.523%
2024-05-10	3.2500	3.4700	3.2500	3.3300	+2.462%	60,986	-54.054%
2024-05-09	3.2900	3.3500	3.2300	3.2500	-1.515%	17,381	-52.923%
2024-05-08	3.3200	3.4000	3.1500	3.3000	-1.493%	31,122	-53.636%
2024-05-07	3.4700	3.4700	3.2100	3.3500	-1.180%	147,921	-54.328%
2024-05-06	3.4200	3.6300	3.3300	3.3900	-1.166%	262,443	-54.867%
2024-05-03	3.4500	3.5500	3.3700	3.4300	+0.292%	360,878	-55.394%
2024-05-02	3.3000	3.7100	3.3000	3.4200	+4.268%	506,891	-55.263%
2024-05-01	3.3100	3.4200	3.1300	3.2800	+2.500%	106,357	-53.354%
2024-04-30	3.4400	3.6000	3.1900	3.2000	-9.605%	62,170	-52.188%
2024-04-29	3.4200	3.5600	3.2900	3.5400	+3.509%	35,428	-56.780%
2024-04-26	3.5400	3.8358	3.4200	3.4200	-3.116%	5,561	-55.263%
2024-04-25	3.5400	3.5900	3.4300	3.5300	-0.563%	3,088	-56.657%
2024-04-24	3.5800	3.6700	3.5500	3.5500	+0.282%	4,080	-56.901%
2024-04-23	3.5800	3.6855	3.4600	3.5400	+1.143%	7,166	-56.780%
2024-04-22	3.5000	3.5300	3.4800	3.5000	0.000%	1,877	-56.286%
2024-04-19	3.6200	3.6900	3.4300	3.5000	+2.639%	8,137	-56.286%
2024-04-18	3.5000	3.5250	3.4100	3.4100	-2.849%	4,230	-55.132%
2024-04-17	3.3800	3.5836	3.3800	3.5100	+3.846%	9,811	-56.410%
2024-04-16	3.7000	4.1250	3.3800	3.3800	-8.649%	57,604	-54.734%
2024-04-15	4.0800	4.3382	3.7000	3.7000	-8.529%	28,380	-58.649%
2024-04-12	4.1600	4.3700	4.0000	4.0450	-2.764%	9,165	-62.176%
2024-04-11	4.1400	4.5860	4.1400	4.1600	+0.483%	5,629	-63.221%
2024-04-10	4.2000	4.3100	4.1200	4.1400	-1.429%	57,185	-63.043%
2024-04-09	4.6000	4.6500	4.2000	4.2000	-8.696%	28,817	-63.571%
2024-04-08	4.4900	4.7199	4.4900	4.6000	+2.222%	6,720	-66.739%
2024-04-05	4.4100	4.6350	4.4100	4.5000	+2.041%	15,245	-66.000%
2024-04-04	4.5900	4.7606	4.4100	4.4100	-4.442%	13,898	-65.306%
2024-04-03	4.6000	4.8650	4.5900	4.6150	+0.764%	27,673	-66.847%
2024-04-02	4.8700	4.8700	4.5800	4.5800	-6.051%	25,205	-66.594%
2024-04-01	4.8000	5.4800	4.6500	4.8750	+2.632%	47,653	-68.615%
2024-03-28	4.5900	4.9175	4.5900	4.7500	+3.261%	8,589	-67.789%
2024-03-27	4.5000	4.7300	4.5000	4.6000	+1.322%	18,459	-66.739%
2024-03-26	4.4400	4.6910	4.4400	4.5400	+2.022%	4,205	-66.300%
2024-03-25	4.3500	4.5800	4.2400	4.4500	+0.907%	53,188	-65.618%
2024-03-22	4.7400	4.7950	4.3700	4.4100	-6.568%	12,688	-65.306%
2024-03-21	4.5200	4.8450	4.5200	4.7200	+3.282%	13,515	-67.585%
2024-03-20	4.5600	4.7700	4.5100	4.5700	-0.868%	50,731	-66.521%
2024-03-19	4.7500	4.9000	4.6100	4.6100	-2.123%	18,029	-66.811%
2024-03-18	4.6800	4.9382	4.6800	4.7100	-0.633%	35,541	-67.516%
2024-03-15	4.6900	4.7600	4.6100	4.7400	-1.455%	14,721	-67.722%
2024-03-14	4.9600	5.1819	4.7000	4.8100	-0.825%	38,698	-68.191%
2024-03-13	5.6700	5.9977	4.8500	4.8500	-13.701%	52,172	-68.454%
2024-03-12	5.7500	6.5900	5.5050	5.6200	+1.996%	182,564	-72.776%
2024-03-11	4.8100	5.7000	4.8100	5.5100	+13.608%	66,840	-72.232%
2024-03-08	4.9500	5.2300	4.8000	4.8500	+1.253%	28,409	-68.454%
2024-03-07	4.7300	5.0028	4.5100	4.7900	+3.456%	26,155	-68.058%
2024-03-06	4.6750	4.7210	4.6100	4.6300	+3.233%	24,939	-66.955%
2024-03-05	4.4550	4.6600	4.4550	4.4850	+3.819%	9,124	-65.886%
2024-03-04	4.6800	4.7585	4.3150	4.3200	-4.000%	31,562	-64.583%
2024-03-01	4.6600	4.7900	4.5000	4.5000	-3.433%	14,800	-66.000%
2024-02-29	4.6000	5.0000	4.6000	4.6600	+1.969%	9,752	-67.167%
2024-02-28	5.0500	5.0500	4.5300	4.5700	-6.735%	17,401	-66.521%
2024-02-27	4.9300	5.2200	4.9000	4.9000	-3.543%	14,566	-68.776%
2024-02-26	5.2100	5.2730	5.0700	5.0800	-2.589%	7,518	-69.882%
2024-02-23	5.4700	5.4700	5.2100	5.2150	+0.288%	7,273	-70.662%
2024-02-22	5.2100	5.4893	5.2000	5.2000	0.000%	13,397	-70.577%
2024-02-21	5.4200	5.5500	5.2000	5.2000	-1.701%	8,368	-70.577%
2024-02-20	6.0000	6.0000	5.2501	5.2900	+0.380%	23,902	-71.078%
2024-02-16	5.4000	5.4000	5.2000	5.2700	-2.407%	10,517	-70.968%
2024-02-15	5.4400	5.5300	5.2500	5.4000	-0.552%	12,930	-71.667%
2024-02-14	5.4200	5.5600	5.4200	5.4300	-1.093%	9,833	-71.823%
2024-02-13	5.5400	5.5600	5.2900	5.4900	-0.723%	13,382	-72.131%
2024-02-12	5.7800	5.7800	5.3100	5.5300	+0.545%	15,548	-72.333%
2024-02-09	5.5800	5.7000	5.4500	5.5000	-1.786%	12,440	-72.182%
2024-02-08	5.5800	6.0225	5.5000	5.6000	+1.633%	23,607	-72.679%
2024-02-07	5.8000	5.8500	5.5000	5.5100	-6.610%	14,537	-72.232%
2024-02-06	5.9400	6.2700	5.8100	5.9000	-1.159%	19,340	-74.068%
2024-02-05	5.9000	6.1000	5.8000	5.9692	-0.347%	19,374	-74.368%
2024-02-02	5.8200	6.2200	5.7900	5.9900	+2.921%	23,973	-74.457%
2024-02-01	5.8200	5.8500	5.6600	5.8200	-0.683%	13,707	-73.711%
2024-01-31	5.6500	6.2299	5.6500	5.8600	-5.484%	11,138	-73.891%
2024-01-30	5.9500	6.2500	5.9400	6.2000	-1.274%	6,841	-75.323%
2024-01-29	6.1200	6.3900	6.1200	6.2800	-1.258%	11,824	-75.637%
2024-01-26	6.2000	6.5363	6.2000	6.3600	-0.625%	10,513	-75.943%
2024-01-25	6.0500	6.4900	6.0500	6.4000	+2.073%	10,289	-76.094%
2024-01-24	6.2800	6.3667	5.9500	6.2700	-1.104%	15,040	-75.598%
2024-01-23	6.1000	6.3500	5.9700	6.3400	+5.667%	10,112	-75.868%
2024-01-22	6.2700	6.2800	5.7000	6.0000	-3.846%	19,475	-74.500%
2024-01-19	6.4550	6.4550	6.2300	6.2400	-1.422%	14,292	-75.481%
2024-01-18	6.5500	6.5994	6.1800	6.3300	-1.860%	19,895	-75.829%
2024-01-17	6.2100	6.4500	6.2100	6.4500	+3.365%	6,953	-76.279%
2024-01-16	6.3101	6.4300	6.2100	6.2400	-1.109%	8,244	-75.481%
2024-01-12	6.3100	6.4100	6.3100	6.3100	0.000%	3,591	-75.753%
2024-01-11	6.3200	6.4000	6.2000	6.3100	-1.866%	17,511	-75.753%
2024-01-10	6.3700	6.5900	6.3600	6.4300	-0.464%	15,618	-76.205%
2024-01-09	6.5000	6.6517	6.3600	6.4600	-1.524%	15,970	-76.316%
2024-01-08	6.4100	6.6600	6.3450	6.5600	+0.306%	11,862	-76.677%
2024-01-05	6.3500	6.5500	6.2500	6.5400	+2.508%	18,403	-76.606%
2024-01-04	6.4400	6.6500	6.3100	6.3800	-2.744%	14,995	-76.019%
2024-01-03	6.5650	6.6300	6.3900	6.5600	+2.500%	15,130	-76.677%
2024-01-02	6.5000	6.6620	6.4000	6.4000	-3.759%	20,170	-76.094%
2023-12-29	6.4100	6.6500	6.4100	6.6500	+2.308%	8,349	-76.992%
2023-12-28	6.5900	6.6700	6.5000	6.5000	-2.840%	10,691	-76.462%
2023-12-27	6.6200	6.7500	6.4900	6.6900	-1.036%	21,415	-77.130%
2023-12-26	6.3100	6.7800	6.1100	6.7600	+5.460%	46,925	-77.367%
2023-12-22	6.2100	6.4100	6.0700	6.4100	+4.739%	35,135	-76.131%
2023-12-21	6.2491	6.3701	6.1000	6.1200	-3.925%	18,444	-75.000%
2023-12-20	6.6000	6.7000	6.0700	6.3700	-4.925%	19,378	-75.981%
2023-12-19	6.8300	7.0800	6.5400	6.7000	+0.752%	34,704	-77.164%
2023-12-18	5.6900	6.6500	5.2900	6.6500	+26.667%	52,333	-76.992%
2023-12-15	6.3900	6.4600	5.1900	5.2500	-16.401%	63,078	-70.857%
2023-12-14	6.6100	6.7600	6.2800	6.2800	-3.086%	18,040	-75.637%
2023-12-13	6.6700	6.8500	6.4600	6.4800	-2.994%	10,392	-76.389%
2023-12-12	7.2100	7.2500	6.4900	6.6800	-8.368%	19,887	-77.096%
2023-12-11	7.1300	7.3600	7.1300	7.2900	-0.951%	27,716	-79.012%
2023-12-08	6.9900	7.4800	6.9100	7.3600	+3.516%	26,588	-79.212%
2023-12-07	7.2500	7.2700	6.8200	7.1100	+2.302%	30,683	-78.481%
2023-12-06	6.3800	7.1300	6.3000	6.9500	+11.022%	18,835	-77.986%
2023-12-05	6.4095	6.5684	6.2600	6.2600	-3.138%	9,717	-75.559%
2023-12-04	6.4400	6.6300	6.4400	6.4628	-0.111%	8,810	-76.326%
2023-12-01	6.5100	6.7150	6.4400	6.4700	-0.767%	7,721	-76.352%
2023-11-30	6.6600	6.6800	6.5200	6.5200	-3.976%	6,498	-76.534%
2023-11-29	6.7000	6.8200	6.6500	6.7900	+2.105%	11,604	-77.467%
2023-11-28	6.7000	6.8850	6.6500	6.6500	-1.335%	11,737	-76.992%
2023-11-27	6.9100	6.9100	6.7000	6.7400	-3.989%	7,640	-77.300%
2023-11-24	7.0200	7.0200	7.0200	7.0200	+2.035%	1,025	-78.205%
2023-11-22	6.9900	7.0500	6.7200	6.8800	-1.854%	8,578	-77.762%
2023-11-21	7.0600	7.1100	6.9225	7.0100	+1.742%	15,219	-78.174%
2023-11-20	7.0200	7.1259	6.8600	6.8900	+1.026%	16,119	-77.794%
2023-11-17	7.0500	7.2900	6.8200	6.8200	-5.671%	25,745	-77.566%
2023-11-16	7.0600	7.3700	7.0400	7.2300	+1.831%	9,272	-78.838%
2023-11-15	7.0544	7.1000	6.9000	7.1000	+2.750%	5,128	-78.451%
2023-11-14	6.6500	7.0900	6.6500	6.9100	+1.618%	6,384	-77.858%
2023-11-13	6.5200	6.9850	6.5200	6.8000	-3.546%	18,103	-77.500%
2023-11-10	6.7500	7.0550	6.7500	7.0500	+2.920%	9,708	-78.298%
2023-11-09	6.9200	7.1500	6.7100	6.8500	+0.293%	13,408	-77.664%
2023-11-08	6.7950	7.1100	6.7800	6.8300	+1.940%	21,481	-77.599%
2023-11-07	6.8000	6.9650	6.7000	6.7000	-2.190%	10,696	-77.164%
2023-11-06	6.9050	7.0900	6.7900	6.8500	-0.146%	7,495	-77.664%
2023-11-03	7.0250	7.0600	6.7500	6.8600	-1.719%	10,646	-77.697%
2023-11-02	6.8200	7.0800	6.7000	6.9800	+4.491%	8,855	-78.080%
2023-11-01	6.7700	6.7900	6.5500	6.6800	+1.674%	19,068	-77.096%
2023-10-31	7.0300	7.2200	6.5500	6.5700	-7.919%	37,671	-76.712%
2023-10-30	7.0900	7.3000	7.0600	7.1350	+0.070%	9,085	-78.556%
2023-10-27	7.4000	7.4500	7.1000	7.1300	-1.926%	8,803	-78.541%
2023-10-26	7.2700	7.4650	7.2700	7.2700	-0.547%	2,383	-78.955%
2023-10-25	7.4100	7.4565	7.3000	7.3100	+0.137%	2,337	-79.070%
2023-10-24	7.2220	7.3000	7.0700	7.3000	+1.955%	10,958	-79.041%
2023-10-23	7.1100	7.2000	7.0000	7.1600	+1.345%	9,123	-78.631%
2023-10-20	7.1200	7.1500	6.9000	7.0650	-0.353%	6,273	-78.344%
2023-10-19	7.1000	7.1000	6.8600	7.0900	+0.567%	26,943	-78.420%
2023-10-18	7.1700	7.2300	6.9600	7.0500	-3.358%	32,949	-78.298%
2023-10-17	7.3800	7.4200	7.1300	7.2950	+0.344%	22,961	-79.027%
2023-10-16	7.1900	7.5300	7.0500	7.2700	0.000%	15,787	-78.955%
2023-10-13	7.1000	7.2700	7.1000	7.2700	+0.832%	9,141	-78.955%
2023-10-12	7.2000	7.5100	7.0500	7.2100	-1.233%	24,189	-78.779%
2023-10-11	7.3800	7.3800	7.3000	7.3000	-0.137%	1,521	-79.041%
2023-10-10	7.3500	7.4500	7.3100	7.3100	-0.273%	10,225	-79.070%
2023-10-09	7.4500	7.4500	7.1800	7.3300	-1.346%	13,239	-79.127%
2023-10-06	7.2900	7.5400	7.2900	7.4300	+0.951%	5,345	-79.408%
2023-10-05	7.4375	7.4600	7.0100	7.3600	0.000%	10,471	-79.212%
2023-10-04	7.3500	7.4800	7.1250	7.3600	+2.793%	24,098	-79.212%
2023-10-03	7.2900	7.2900	7.0600	7.1600	-2.981%	10,396	-78.631%
2023-10-02	7.3000	7.3800	7.0700	7.3800	+2.358%	13,585	-79.268%
2023-09-29	7.4700	7.7199	7.0700	7.2100	-1.905%	32,981	-78.779%
2023-09-28	7.6200	7.6799	7.3500	7.3500	-3.289%	35,268	-79.184%
2023-09-27	7.4200	7.7299	7.4100	7.6000	+2.082%	19,386	-79.868%
2023-09-26	7.4500	7.5500	7.3200	7.4450	-0.067%	25,876	-79.449%
2023-09-25	7.3600	7.5400	7.2300	7.4500	+1.361%	23,806	-79.463%
2023-09-22	7.3265	7.3500	7.1200	7.3500	+2.510%	17,955	-79.184%
2023-09-21	7.1500	7.2800	7.0350	7.1700	-2.449%	19,187	-78.661%
2023-09-20	7.3900	7.4150	7.0200	7.3500	+0.823%	34,211	-79.184%
2023-09-19	7.0100	7.4500	7.0100	7.2900	+0.691%	31,788	-79.012%
2023-09-18	7.3900	7.4489	7.0100	7.2400	-2.426%	23,817	-78.867%
2023-09-15	7.2900	7.4900	7.1650	7.4200	+0.542%	63,160	-79.380%
2023-09-14	7.4500	7.4645	7.1350	7.3800	+0.272%	29,134	-79.268%
2023-09-13	7.2900	7.4499	7.1050	7.3600	+0.822%	29,343	-79.212%
2023-09-12	7.2500	7.4150	7.0450	7.3000	+0.551%	32,654	-79.041%
2023-09-11	6.9500	7.3850	6.9200	7.2600	+1.966%	50,106	-78.926%
2023-09-08	7.2950	7.4199	6.8400	7.1200	+2.152%	40,246	-78.511%
2023-09-07	6.7045	7.2799	6.6409	6.9700	-2.789%	26,407	-78.049%
2023-09-06	7.2050	7.5200	6.8050	7.1700	-0.967%	44,803	-78.661%
2023-09-05	7.1800	7.2500	6.8400	7.2400	-0.138%	61,264	-78.867%
2023-09-01	7.1200	7.4800	6.7100	7.2500	+8.048%	81,759	-78.897%
2023-08-31	6.8900	7.2100	6.5150	6.7100	-5.626%	65,154	-77.198%
2023-08-30	6.3000	7.7600	6.3000	7.1100	+11.969%	186,357	-78.481%
2023-08-29	6.2200	6.3500	5.9800	6.3500	+2.254%	37,700	-75.906%
2023-08-28	6.0000	6.2100	6.0000	6.2100	+3.328%	19,892	-75.362%
2023-08-25	6.0200	6.0980	5.7800	6.0100	-0.166%	25,428	-74.542%
2023-08-24	5.6601	6.0400	5.6550	6.0200	+3.082%	28,165	-74.585%
2023-08-23	5.7700	6.1354	5.6700	5.8400	+2.009%	34,910	-73.801%
2023-08-22	5.9200	6.1900	5.6500	5.7250	-1.801%	43,644	-73.275%
2023-08-21	5.8400	6.1200	5.6450	5.8300	-0.850%	74,822	-73.756%
2023-08-18	5.9600	6.0300	5.7000	5.8800	-3.764%	60,025	-73.980%
2023-08-17	6.3400	6.4400	5.7700	6.1100	-3.780%	71,682	-74.959%
2023-08-16	6.5900	6.5900	6.0150	6.3500	-2.757%	82,298	-75.906%
2023-08-15	7.1700	7.1700	6.5100	6.5300	-9.053%	60,306	-76.570%
2023-08-14	6.6800	7.1800	6.6750	7.1800	+7.646%	38,930	-78.691%
2023-08-11	6.5300	6.9700	6.2800	6.6700	+2.144%	33,816	-77.061%
2023-08-10	6.4200	6.7000	6.2900	6.5300	+1.872%	40,697	-76.570%
2023-08-09	6.2900	6.5500	6.2000	6.4100	+1.585%	27,956	-76.131%
2023-08-08	6.8100	6.8100	6.2800	6.3100	-3.221%	56,083	-75.753%
2023-08-07	6.8000	6.9950	6.4000	6.5200	-2.395%	59,011	-76.534%
2023-08-04	6.8700	7.2400	6.6505	6.6800	-4.298%	36,011	-77.096%
2023-08-03	6.7500	6.9900	6.2900	6.9800	+6.891%	30,433	-78.080%
2023-08-02	6.9300	6.9710	6.5300	6.5300	-5.772%	18,363	-76.570%
2023-08-01	7.1200	7.2400	6.9000	6.9300	-2.669%	35,782	-77.922%
2023-07-31	7.0500	7.4300	7.0500	7.1200	-0.420%	6,087	-78.511%
2023-07-28	7.0000	7.1900	6.6800	7.1500	+4.839%	41,956	-78.601%
2023-07-27	7.0600	7.4700	6.7950	6.8200	-4.615%	43,774	-77.566%
2023-07-26	7.2300	7.4650	6.7700	7.1500	-0.970%	29,308	-78.601%
2023-07-25	7.4520	7.4745	7.2000	7.2200	-1.902%	18,497	-78.809%
2023-07-24	7.4600	7.5000	7.2200	7.3600	-0.271%	16,592	-79.212%
2023-07-21	7.4200	7.5700	7.2000	7.3800	-1.600%	44,034	-79.268%
2023-07-20	7.3800	7.5680	7.2000	7.5000	+1.488%	20,287	-79.600%
2023-07-19	7.5002	7.5700	7.2450	7.3900	-1.989%	22,841	-79.296%
2023-07-18	7.5800	7.5800	7.3050	7.5400	+0.399%	11,719	-79.708%
2023-07-17	7.3600	7.5900	7.3150	7.5100	+0.670%	22,532	-79.627%
2023-07-14	7.5300	7.7700	7.4200	7.4600	+0.134%	21,814	-79.491%
2023-07-13	7.3300	7.5600	7.2800	7.4500	+0.540%	32,094	-79.463%
2023-07-12	7.5950	7.6000	7.3000	7.4100	-1.854%	54,403	-79.352%
2023-07-11	7.6300	7.8600	7.5100	7.5500	-1.821%	44,100	-79.735%
2023-07-10	7.6200	7.9900	7.6200	7.6900	+0.392%	87,480	-80.104%
2023-07-07	8.0800	8.0900	7.6400	7.6600	-5.315%	38,666	-80.026%
2023-07-06	7.9100	8.0900	7.7900	8.0900	+0.873%	43,925	-81.088%
2023-07-05	8.2500	8.3250	7.8100	8.0200	-4.410%	37,163	-80.923%
2023-07-03	8.4200	8.5480	8.1350	8.3900	+0.963%	19,856	-81.764%
2023-06-30	8.0200	8.5800	8.0200	8.3100	+3.810%	87,021	-81.588%
2023-06-29	8.1700	8.4000	7.7900	8.0050	-1.538%	58,441	-80.887%
2023-06-28	7.7100	8.1800	7.7000	8.1300	+2.008%	51,904	-81.181%
2023-06-27	7.7600	8.1300	7.7600	7.9700	+1.529%	44,052	-80.803%
2023-06-26	7.5000	7.9000	7.4400	7.8500	+3.905%	49,915	-80.510%
2023-06-23	7.6500	7.9200	7.4200	7.5550	-2.892%	63,561	-79.749%
2023-06-22	7.5500	7.9700	7.5500	7.7800	+3.046%	47,816	-80.334%
2023-06-21	7.6000	8.0000	7.4500	7.5500	-1.884%	68,241	-79.735%
2023-06-20	8.1700	8.1700	7.6700	7.6950	-6.840%	52,764	-80.117%
2023-06-16	8.1600	8.2900	8.0500	8.2600	0.000%	23,345	-81.477%
2023-06-15	8.0700	8.3120	8.0450	8.2600	+1.350%	39,150	-81.477%
2023-06-14	7.8000	8.2100	7.8000	8.1500	+4.487%	55,296	-81.227%
2023-06-13	7.8600	7.9780	7.6900	7.8000	-0.574%	39,589	-80.385%
2023-06-12	7.6800	8.0600	7.5850	7.8450	+2.016%	37,924	-80.497%
2023-06-09	7.6200	7.8337	7.4500	7.6900	+0.919%	107,574	-80.104%
2023-06-08	7.9500	8.2200	7.5100	7.6200	-4.151%	148,276	-79.921%
2023-06-07	7.5800	8.2000	7.5800	7.9500	+3.516%	61,454	-80.755%
2023-06-06	8.0600	8.0600	7.4600	7.6800	-2.538%	109,795	-80.078%
2023-06-05	8.3000	8.3600	7.8800	7.8800	-4.946%	71,589	-80.584%
2023-06-02	8.0400	8.3150	7.7000	8.2900	+3.238%	163,120	-81.544%
2023-06-01	7.8300	8.0800	7.4500	8.0300	+0.375%	125,368	-80.946%
2023-05-31	8.5400	8.5400	7.7900	8.0000	-3.846%	164,472	-80.875%
2023-05-30	6.8500	8.7900	6.8500	8.3200	+27.803%	419,702	-81.611%
2023-05-26	7.2500	7.4906	6.5100	6.5100	-10.944%	75,095	-76.498%
2023-05-25	7.3100	7.5300	6.9900	7.3100	+0.137%	50,309	-79.070%
2023-05-24	7.9700	7.9700	7.0850	7.3000	-4.074%	51,658	-79.041%
2023-05-23	7.4600	7.9000	7.4000	7.6100	+1.467%	36,546	-79.895%
2023-05-22	7.5620	7.6500	7.2700	7.5000	-0.398%	28,904	-79.600%
2023-05-19	7.7500	8.0200	7.4400	7.5300	-2.208%	34,524	-79.681%
2023-05-18	7.3500	7.7000	7.0900	7.7000	+4.905%	30,214	-80.130%
2023-05-17	7.1400	7.3500	7.1200	7.3400	+2.086%	15,139	-79.155%
2023-05-16	7.0000	7.2923	7.0000	7.1900	+1.986%	41,662	-78.720%
2023-05-15	7.3700	7.4700	7.0500	7.0500	-3.425%	60,606	-78.298%
2023-05-12	7.4900	7.5500	6.9650	7.3000	-1.617%	59,172	-79.041%
2023-05-11	7.1800	7.5100	7.1600	7.4200	+4.067%	78,232	-79.380%
2023-05-10	7.5900	7.6384	7.1200	7.1300	-4.933%	26,469	-78.541%
2023-05-09	7.8400	8.0900	7.5000	7.5000	-4.459%	8,854	-79.600%
2023-05-08	8.0200	8.2000	7.8500	7.8500	-0.759%	6,107	-80.510%
2023-05-05	7.9000	8.1300	7.9000	7.9100	+0.127%	8,788	-80.657%
2023-05-04	8.0420	8.2000	7.9000	7.9000	-1.250%	8,513	-80.633%

.dark-mode .bCBfPQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCBfPQ{ color: #333333; background-color: white; border: 2px solid #333333; }FANHFanhua Inc.stock NASDAQ

FANH
Fanhua Inc.
stock NASDAQ