Fanhua (4CI0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -3.23% | 0 | 0.00 |
| Nov 03, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.34% | 0 | 0.00 |
| Nov 02, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | +10.88% | 0 | 0.00 |
| Oct 30, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -14.51% | 0 | 0.00 |
| Oct 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | +2.03% | 0 | 0.00 |
| Oct 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.12% | 0 | 0.00 |
| Oct 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.07% | 0 | 0.00 |
| Oct 26, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.70% | 0 | 0.00 |
| Oct 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | +5.50% | 0 | 0.00 |
| Oct 22, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% | 0 | 0.00 |
| Oct 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.52% | 0 | 0.00 |
| Oct 20, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.75% | 0 | 0.00 |
| Oct 19, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.92% | 0 | 0.00 |
| Oct 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | +1.24% | 0 | 0.00 |
| Oct 15, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -5.84% | 0 | 0.00 |
| Oct 14, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | +2.39% | 0 | 0.00 |
| Oct 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -3.83% | 0 | 0.00 |
| Oct 12, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | +9.09% | 0 | 0.00 |
| Oct 09, 2026 | 9.55 | 9.57 | 9.55 | 9.57 | 9.57 | -18.76% | 25 | 3.89 |
| Oct 08, 2026 | 11.12 | 11.78 | 11.12 | 11.78 | 11.78 | +21.95% | 25 | 4.14 |
| Oct 07, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | +8.05% | 0 | 0.00 |
| Oct 06, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | +1.02% | 0 | 0.00 |
| Oct 05, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -8.10% | 0 | 0.00 |
| Oct 02, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | +10.44% | 0 | 0.00 |
| Oct 01, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -6.14% | 0 | 0.00 |
| Sep 30, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | +23.87% | 0 | 0.00 |
| Sep 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -26.47% | 0 | 0.00 |
| Sep 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +29.28% | 0 | 0.00 |
| Sep 25, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -10.03% | 0 | 0.00 |
| Sep 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | +18.83% | 0 | 0.00 |
| Sep 23, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -21.74% | 0 | 0.00 |
| Sep 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.58% | 0 | 0.00 |
| Sep 21, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | +4.20% | 0 | 0.00 |
| Sep 18, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | +13.43% | 0 | 0.00 |
| Sep 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -9.40% | 0 | 0.00 |
| Sep 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.55% | 0 | 0.00 |
| Sep 14, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -14.08% | 0 | 0.00 |
| Sep 11, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -19.36% | 0 | 0.00 |
| Sep 10, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -3.81% | 0 | 0.00 |
| Sep 09, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -14.00% | 0 | 0.00 |
| Sep 08, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.25% | 0 | 0.00 |
| Sep 07, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -19.21% | 0 | 0.00 |
| Sep 04, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | +6.72% | 0 | 0.00 |
| Sep 03, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.71% | 0 | 0.00 |
| Sep 02, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | +2.74% | 0 | 0.00 |
| Sep 01, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | +0.88% | 0 | 0.00 |
| Aug 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.00% | 0 | 0.00 |
| Aug 28, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -5.66% | 0 | 0.00 |
| Aug 27, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -5.36% | 0 | 0.00 |
