CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.7663
-0.0338 (-4.22%)
Jul 11, 2025, 4:00 PM - Market closed

CNFinance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 0.79 0.80 0.76 0.77 0.77 -4.22% 43,199
Jul 10, 2025 0.79 0.83 0.67 0.80 0.80 -2.43% 94,301
Jul 9, 2025 0.80 0.82 0.60 0.82 0.82 2.50% 285,366
Jul 8, 2025 0.72 0.80 0.70 0.80 0.80 9.51% 46,845
Jul 7, 2025 0.74 0.75 0.73 0.73 0.73 -5.13% 97,512
Jul 3, 2025 0.69 0.77 0.69 0.77 0.77 -2.41% 34,494
Jul 2, 2025 0.73 0.82 0.72 0.79 0.79 8.08% 70,542
Jul 1, 2025 0.64 0.73 0.62 0.73 0.73 12.31% 41,535
Jun 30, 2025 0.58 0.66 0.58 0.65 0.65 3.67% 58,327
Jun 27, 2025 0.61 0.63 0.58 0.63 0.63 2.79% 98,203
Jun 26, 2025 0.53 0.63 0.53 0.61 0.61 9.93% 220,481
Jun 25, 2025 0.52 0.58 0.51 0.55 0.55 6.71% 117,381
Jun 24, 2025 0.64 0.64 0.51 0.52 0.52 -16.05% 345,898
Jun 23, 2025 0.58 0.77 0.58 0.62 0.62 3.23% 318,265
Jun 20, 2025 0.69 0.69 0.58 0.60 0.60 5.45% 98,475
Jun 18, 2025 0.54 0.57 0.54 0.57 0.57 9.44% 40,963
Jun 17, 2025 0.53 0.53 0.51 0.52 0.52 4.50% 33,760
Jun 16, 2025 0.51 0.54 0.49 0.50 0.50 3.65% 752,812
Jun 13, 2025 0.44 0.49 0.43 0.48 0.48 9.56% 57,311
Jun 12, 2025 0.45 0.49 0.43 0.44 0.44 -1.64% 182,976
Jun 11, 2025 0.44 0.52 0.44 0.45 0.45 -2.13% 1,838,363
Jun 10, 2025 0.47 0.49 0.46 0.46 0.46 -3.17% 103,364
Jun 9, 2025 0.47 0.51 0.42 0.47 0.47 4.44% 423,406
Jun 6, 2025 0.48 0.54 0.44 0.45 0.45 -4.26% 557,383
Jun 5, 2025 0.49 0.55 0.47 0.47 0.47 - 368,484
Jun 4, 2025 0.42 0.49 0.42 0.47 0.47 14.61% 81,661
Jun 3, 2025 0.37 0.44 0.37 0.41 0.41 -4.67% 314,872
Jun 2, 2025 0.42 0.44 0.40 0.43 0.43 7.20% 55,951
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