-
5 DAY PERFORMANCE
-3.15% -
1 MONTH PERFORMANCE
-15.75% -
3 MONTH PERFORMANCE
-59.67% -
6 MONTH PERFORMANCE
-77.68% -
YEAR-TO-DATE PERFORMANCE
-81.50% -
1 YEAR PERFORMANCE
-83.06%
Fanhua Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.18 | 104,432 | $55.74 M |
| 09/09/2024 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.21 | 108,623 | $55.28 M |
| 09/06/2024 | $1.26 | $1.27 (0.79%) | $1.31 | $1.26 | 41,023 | $57.55 M |
| 09/05/2024 | $1.18 | $1.27 (7.63%) | $1.34 | $1.18 | 359,500 | $57.55 M |
| 09/04/2024 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.20 | 194,800 | $54.38 M |
| 09/03/2024 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.23 | 211,722 | $56.64 M |
| 08/30/2024 | $1.33 | $1.28 (-3.76%) | $1.37 | $1.25 | 323,400 | $58.00 M |
| 08/29/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.32 | 128,635 | $59.82 M |
| 08/28/2024 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.31 | 126,534 | $60.27 M |
| 08/27/2024 | $1.39 | $1.39 (0%) | $1.44 | $1.36 | 83,278 | $62.99 M |
| 08/26/2024 | $1.37 | $1.41 (2.92%) | $1.42 | $1.35 | 114,291 | $63.89 M |
| 08/23/2024 | $1.32 | $1.36 (3.03%) | $1.40 | $1.31 | 186,100 | $61.63 M |
| 08/22/2024 | $1.36 | $1.32 (-2.94%) | $1.42 | $1.31 | 123,500 | $59.82 M |
| 08/21/2024 | $1.37 | $1.37 (0%) | $1.42 | $1.32 | 187,239 | $62.08 M |
| 08/20/2024 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.37 | 113,203 | $62.99 M |
| 08/19/2024 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.40 | 90,064 | $63.89 M |
| 08/16/2024 | $1.40 | $1.43 (2.14%) | $1.45 | $1.38 | 128,931 | $64.80 M |
| 08/15/2024 | $1.36 | $1.40 (2.94%) | $1.42 | $1.34 | 134,929 | $63.44 M |
| 08/14/2024 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.35 | 106,800 | $61.63 M |
| 08/13/2024 | $1.38 | $1.42 (2.9%) | $1.42 | $1.30 | 351,500 | $64.35 M |
| 08/12/2024 | $1.43 | $1.39 (-2.8%) | $1.58 | $1.35 | 391,400 | $62.99 M |
| 08/09/2024 | $1.39 | $1.46 (5.04%) | $1.46 | $1.36 | 191,445 | $66.16 M |
| 08/08/2024 | $1.31 | $1.40 (6.87%) | $1.41 | $1.30 | 380,456 | $63.44 M |
| 08/07/2024 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.30 | 323,104 | $59.36 M |
| 08/06/2024 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.32 | 264,902 | $61.63 M |
| 08/05/2024 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.29 | 532,900 | $62.08 M |
| 08/02/2024 | $1.48 | $1.46 (-1.35%) | $1.53 | $1.43 | 205,303 | $66.16 M |
| 08/01/2024 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.48 | 217,017 | $67.52 M |
| 07/31/2024 | $1.55 | $1.57 (1.29%) | $1.59 | $1.49 | 281,900 | $71.14 M |
| 07/30/2024 | $1.62 | $1.54 (-4.94%) | $1.62 | $1.53 | 172,600 | $69.79 M |
| 07/29/2024 | $1.53 | $1.60 (4.58%) | $1.69 | $1.51 | 470,000 | $72.50 M |
| 07/26/2024 | $1.64 | $1.60 (-2.44%) | $1.70 | $1.57 | 228,202 | $72.50 M |
| 07/25/2024 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.56 | 384,310 | $73.86 M |
| 07/24/2024 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.66 | 400,112 | $76.58 M |
| 07/23/2024 | $1.50 | $1.75 (16.67%) | $1.77 | $1.45 | 1.38 M | $79.30 M |
| 07/22/2024 | $1.50 | $1.48 (-1.33%) | $1.52 | $1.39 | 587,985 | $67.07 M |
| 07/19/2024 | $1.49 | $1.50 (0.67%) | $1.55 | $1.47 | 252,831 | $67.97 M |
| 07/18/2024 | $1.43 | $1.49 (4.2%) | $1.50 | $1.43 | 443,201 | $67.52 M |
| 07/17/2024 | $1.48 | $1.46 (-1.35%) | $1.52 | $1.42 | 479,530 | $66.16 M |
| 07/16/2024 | $1.42 | $1.46 (2.82%) | $1.47 | $1.39 | 315,954 | $66.16 M |
| 07/15/2024 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.39 | 700,977 | $64.35 M |
| 07/12/2024 | $1.46 | $1.51 (3.42%) | $1.53 | $1.39 | 768,060 | $68.43 M |
| 07/11/2024 | $1.47 | $1.46 (-0.68%) | $1.55 | $1.43 | 592,942 | $66.16 M |
| 07/10/2024 | $1.49 | $1.47 (-1.34%) | $1.56 | $1.46 | 544,349 | $66.61 M |
| 07/09/2024 | $1.52 | $1.48 (-2.63%) | $1.56 | $1.46 | 595,656 | $67.07 M |
| 07/08/2024 | $1.63 | $1.52 (-6.75%) | $1.66 | $1.51 | 575,555 | $68.88 M |
| 07/05/2024 | $1.79 | $1.61 (-10.06%) | $1.79 | $1.60 | 2.78 M | $72.96 M |
| 07/03/2024 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.76 | 61,268 | $80.66 M |
| 07/02/2024 | $1.90 | $1.80 (-5.26%) | $1.97 | $1.79 | 108,670 | $81.57 M |
| 07/01/2024 | $1.98 | $1.92 (-3.03%) | $2.01 | $1.91 | 104,253 | $87.00 M |
| 06/28/2024 | $2.05 | $1.99 (-2.93%) | $2.10 | $1.94 | 148,622 | $90.18 M |
| 06/27/2024 | $2.18 | $2.04 (-6.42%) | $2.20 | $2.04 | 146,569 | $92.44 M |
| 06/26/2024 | $2.52 | $2.21 (-12.3%) | $2.52 | $2.17 | 150,637 | $100.15 M |
| 06/25/2024 | $2.46 | $2.31 (-6.1%) | $2.48 | $2.28 | 107,638 | $104.68 M |
| 06/24/2024 | $2.71 | $2.45 (-9.59%) | $2.71 | $2.45 | 161,153 | $111.02 M |
| 06/21/2024 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.61 | 124,233 | $120.08 M |
| 06/20/2024 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.71 | 56,155 | $124.16 M |
| 06/18/2024 | $2.85 | $2.82 (-1.05%) | $2.96 | $2.73 | 230,765 | $127.79 M |
| 06/17/2024 | $2.80 | $2.82 (0.71%) | $2.92 | $2.72 | 40,217 | $127.79 M |
| 06/14/2024 | $2.83 | $2.76 (-2.47%) | $2.87 | $2.74 | 25,301 | $125.07 M |
| 06/13/2024 | $3.09 | $2.87 (-7.12%) | $3.15 | $2.83 | 90,144 | $130.05 M |
| 06/12/2024 | $3.03 | $3.02 (-0.33%) | $3.34 | $2.82 | 142,928 | $136.85 M |
| 06/11/2024 | $3.00 | $3.05 (1.67%) | $3.09 | $2.76 | 86,035 | $138.21 M |