Skip to main content
CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.920
+0.030 (3.38%)
Dec 20, 2024, 3:58 PM EST - Market closed

CNFinance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.890.930.890.920.923.38%39,649
Dec 19, 20240.870.910.870.890.89-0.68%34,016
Dec 18, 20240.900.900.850.900.90-0.67%22,715
Dec 17, 20240.930.950.880.900.900.22%40,024
Dec 16, 20240.930.930.900.900.90-6.25%22,843
Dec 13, 20240.950.960.930.960.961.05%21,800
Dec 12, 20241.021.020.950.950.95-3.07%18,800
Dec 11, 20241.001.040.950.980.98-1.50%45,258
Dec 10, 20241.031.030.931.001.00-5.24%100,334
Dec 9, 20240.941.080.921.051.0514.16%99,072
Dec 6, 20240.880.950.850.920.927.49%18,924
Dec 5, 20240.830.890.830.860.862.33%40,900
Dec 4, 20240.880.930.810.840.84-8.11%50,823
Dec 3, 20240.880.950.880.910.913.30%55,000
Dec 2, 20240.930.950.880.880.88-7.28%35,500
Nov 29, 20240.940.980.930.950.950.33%55,800
Nov 27, 20240.971.000.930.950.95-0.32%42,179
Nov 26, 20241.001.000.920.950.95-4.02%49,968
Nov 25, 20240.961.010.900.990.993.00%84,100
Nov 22, 20240.931.000.930.960.961.16%42,311
Nov 21, 20240.971.000.930.950.95-2.06%37,252
Nov 20, 20240.981.030.970.970.97-2.22%23,200
Nov 19, 20241.011.040.990.990.99-4.62%27,235
Nov 18, 20241.081.101.041.041.04-1.89%210,448
Nov 15, 20241.071.101.021.061.06-2.75%18,710
Nov 14, 20241.111.111.081.091.091.87%16,974
Nov 13, 20241.111.131.071.071.07-4.46%21,400
Nov 12, 20241.121.171.081.121.12-1.75%39,100
Nov 11, 20241.251.341.111.141.14-10.24%72,900
Nov 8, 20241.231.541.221.271.27-3.79%147,100
Nov 7, 20241.141.321.141.321.3220.00%94,528
Nov 6, 20241.071.141.021.101.102.80%30,300
Nov 5, 20241.111.131.071.071.070.94%28,216
Nov 4, 20241.021.080.981.061.060.95%129,947
Nov 1, 20241.131.131.001.051.05-1.87%46,500
Oct 31, 20241.151.181.071.071.07-6.96%55,300
Oct 30, 20241.311.311.061.151.15-15.44%56,230
Oct 29, 20241.361.381.301.361.360.74%39,806
Oct 28, 20241.381.391.251.351.35-2.88%26,900
Oct 25, 20241.451.451.341.391.392.21%24,828
Oct 24, 20241.501.501.361.361.36-8.11%27,500
Oct 23, 20241.501.541.391.481.48-1.33%66,247
Oct 22, 20241.391.541.391.501.505.63%71,243
Oct 21, 20241.461.481.391.421.42-4.05%32,500
Oct 18, 20241.431.501.431.481.487.25%37,123
Oct 17, 20241.481.481.341.381.38-9.80%56,000
Oct 16, 20241.631.631.371.531.53-3.16%75,900
Oct 15, 20241.581.641.481.581.58-3.07%104,407
Oct 14, 20241.661.791.501.631.63-3.55%107,300
Oct 11, 20241.591.761.481.691.698.33%209,300
Oct 10, 20241.461.661.461.561.565.41%249,157
Oct 9, 20241.371.541.251.481.488.82%226,152
Oct 8, 20241.471.691.351.361.36-22.29%214,300
Oct 7, 20242.002.001.351.751.75-12.06%484,994
Oct 4, 20242.122.201.841.991.99-3.40%370,213
Oct 3, 20242.202.731.912.062.06-16.60%1,086,027
Oct 2, 20242.242.842.102.472.4726.67%3,157,011
Oct 1, 20241.272.101.221.951.9556.00%1,184,620
Sep 30, 20241.021.251.021.251.2522.55%70,500
Sep 27, 20240.941.030.941.021.027.37%20,707
Sep 26, 20240.981.000.950.950.95-2.06%10,809
Sep 25, 20240.981.000.940.970.97-1.02%16,000
Sep 24, 20240.981.030.980.980.98-17,473
Sep 23, 20240.991.040.980.980.98-2.00%7,700
Sep 20, 20240.981.020.981.001.002.04%13,600
Sep 19, 20240.980.980.980.980.98-0.81%1,900
Sep 18, 20240.981.020.980.990.99-0.20%2,214
Sep 17, 20241.081.100.980.990.990.90%26,936
Sep 16, 20241.061.120.980.980.98-9.15%18,448
Sep 13, 20240.951.110.951.081.0810.77%10,100
Sep 12, 20240.940.990.940.980.981.03%4,800
Sep 11, 20240.940.990.940.970.97-1.52%5,446
Sep 10, 20240.971.040.940.980.983.73%13,326
Sep 9, 20240.941.000.940.940.94-1.58%3,400
Sep 6, 20240.980.980.940.960.961.05%6,645
Sep 5, 20240.950.980.910.950.95-0.48%12,721
Sep 4, 20240.951.040.950.950.95-4.53%16,047
Sep 3, 20241.101.100.911.001.00-9.92%30,500
Aug 30, 20241.251.261.111.111.11-13.95%27,600
Aug 29, 20241.211.341.211.291.296.61%44,611
Aug 28, 20241.171.251.111.211.210.83%29,407
Aug 27, 20241.111.281.001.201.2016.50%1,195,300
Aug 26, 20241.061.060.991.031.035.10%51,643
Aug 23, 20240.941.000.910.980.984.81%15,500
Aug 22, 20240.910.990.900.940.94-0.52%16,817
Aug 21, 20240.861.000.860.940.945.25%28,201
Aug 20, 20240.950.950.880.890.89-4.99%5,748
Aug 19, 20240.950.970.920.940.94-3.10%12,407
Aug 16, 20240.991.020.930.970.97-3.00%16,900
Aug 15, 20241.021.070.991.001.00-0.99%20,600
Aug 14, 20241.031.040.981.011.01-14,313
Aug 13, 20241.011.061.001.011.01-1.94%17,303
Aug 12, 20241.001.091.001.031.030.98%12,600
Aug 9, 20241.041.071.021.021.02-2.86%5,300
Aug 8, 20241.031.071.011.051.051.94%1,440
Aug 7, 20241.081.081.021.031.03-3.74%12,526
Aug 6, 20241.001.101.001.071.07-15,500
Aug 5, 20241.091.091.041.071.07-1.83%7,600
Aug 2, 20241.031.101.021.091.094.81%13,100
Aug 1, 20241.061.101.021.041.04-3.70%11,338