CNFinance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.39	0.41	0.37	0.40	0.40	-4.09%	210,780
May 29, 2025	0.38	0.43	0.37	0.42	0.42	4.84%	88,464
May 28, 2025	0.47	0.47	0.38	0.40	0.40	-4.98%	177,331
May 27, 2025	0.45	0.50	0.42	0.42	0.42	-11.58%	267,887
May 23, 2025	0.51	0.55	0.46	0.48	0.48	-11.71%	87,871
May 22, 2025	0.54	0.60	0.51	0.54	0.54	-6.07%	362,700
May 21, 2025	0.65	0.65	0.57	0.57	0.57	-9.09%	264,163
May 20, 2025	0.66	0.68	0.63	0.63	0.63	-5.12%	99,080
May 19, 2025	0.70	0.72	0.66	0.66	0.66	-5.01%	191,273
May 16, 2025	0.72	0.75	0.69	0.70	0.70	-2.24%	117,464
May 15, 2025	0.69	0.73	0.69	0.72	0.72	0.70%	10,889
May 14, 2025	0.69	0.73	0.69	0.71	0.71	-1.25%	46,038
May 13, 2025	0.70	0.72	0.69	0.72	0.72	1.27%	9,771
May 12, 2025	0.70	0.76	0.69	0.71	0.71	-1.39%	43,345
May 9, 2025	0.69	0.76	0.69	0.72	0.72	-	43,430
May 8, 2025	0.69	0.74	0.65	0.72	0.72	-0.74%	280,470
May 7, 2025	0.78	0.78	0.70	0.73	0.73	-7.27%	49,045
May 6, 2025	0.83	0.83	0.74	0.78	0.78	-4.60%	75,203
May 5, 2025	0.82	0.83	0.79	0.82	0.82	1.23%	24,268
May 2, 2025	0.80	0.86	0.79	0.81	0.81	-3.57%	50,014
May 1, 2025	0.85	0.87	0.76	0.84	0.84	10.70%	187,578
Apr 30, 2025	0.64	0.96	0.64	0.76	0.76	18.93%	1,642,294
Apr 29, 2025	0.69	0.70	0.63	0.64	0.64	-5.06%	58,109
Apr 28, 2025	0.70	0.72	0.66	0.67	0.67	1.80%	14,479
Apr 25, 2025	0.66	0.71	0.66	0.66	0.66	0.02%	133,523
Apr 24, 2025	0.67	0.69	0.66	0.66	0.66	-2.15%	12,301
Apr 23, 2025	0.71	0.77	0.66	0.67	0.67	0.82%	31,669
Apr 22, 2025	0.67	0.69	0.66	0.67	0.67	0.15%	46,088
Apr 21, 2025	0.71	0.76	0.67	0.67	0.67	-5.11%	24,341
Apr 17, 2025	0.71	0.74	0.67	0.70	0.70	-1.81%	24,755
Apr 16, 2025	0.70	0.72	0.68	0.72	0.72	3.91%	27,364
Apr 15, 2025	0.68	0.70	0.68	0.69	0.69	2.28%	7,366
Apr 14, 2025	0.70	0.70	0.66	0.67	0.67	0.69%	14,208
Apr 11, 2025	0.68	0.75	0.66	0.67	0.67	0.30%	63,597
Apr 10, 2025	0.70	0.73	0.67	0.67	0.67	-5.10%	32,550
Apr 9, 2025	0.70	0.72	0.70	0.70	0.70	-2.10%	15,621
Apr 8, 2025	0.72	0.77	0.70	0.72	0.72	0.28%	19,996
Apr 7, 2025	0.71	0.74	0.70	0.72	0.72	0.99%	74,166
Apr 4, 2025	0.74	0.74	0.71	0.71	0.71	-3.02%	18,086
Apr 3, 2025	0.73	0.75	0.73	0.73	0.73	0.29%	10,215
Apr 2, 2025	0.74	0.76	0.71	0.73	0.73	-1.48%	24,441
Apr 1, 2025	0.75	0.78	0.73	0.74	0.74	-5.00%	49,313
Mar 31, 2025	0.77	0.81	0.75	0.78	0.78	-1.02%	16,203
Mar 28, 2025	0.81	0.85	0.79	0.79	0.79	-5.06%	27,887
Mar 27, 2025	0.81	0.85	0.81	0.83	0.83	3.36%	13,252
Mar 26, 2025	0.81	0.87	0.80	0.80	0.80	0.25%	16,320
Mar 25, 2025	0.81	0.85	0.80	0.80	0.80	-5.49%	65,924
Mar 24, 2025	0.97	0.98	0.81	0.85	0.85	-4.24%	77,222
Mar 21, 2025	0.86	0.92	0.81	0.89	0.89	-3.80%	81,623
Mar 20, 2025	0.90	1.00	0.85	0.92	0.92	7.48%	160,706