CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.7036
-0.0464 (-6.19%)
Jul 24, 2025, 4:00 PM - Market closed

CNFinance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.700.770.670.700.70-6.19%298,279
Jul 23, 20250.760.760.730.750.751.35%38,216
Jul 22, 20250.710.760.670.740.74-499,195
Jul 21, 20250.760.770.700.740.741.37%106,587
Jul 18, 20250.780.790.720.730.73-7.58%154,026
Jul 17, 20250.800.800.770.790.791.40%46,729
Jul 16, 20250.800.800.770.780.783.19%39,311
Jul 15, 20250.790.790.720.750.75-0.67%96,334
Jul 14, 20250.800.810.750.760.76-0.82%1,221,673
Jul 11, 20250.790.800.760.770.77-4.22%46,707
Jul 10, 20250.790.830.670.800.80-2.43%94,301
Jul 9, 20250.800.820.600.820.822.50%285,366
Jul 8, 20250.720.800.700.800.809.51%46,845
Jul 7, 20250.740.750.730.730.73-5.13%97,512
Jul 3, 20250.690.770.690.770.77-2.41%34,494
Jul 2, 20250.730.820.720.790.798.08%70,542
Jul 1, 20250.640.730.620.730.7312.31%41,535
Jun 30, 20250.580.660.580.650.653.67%58,327
Jun 27, 20250.610.630.580.630.632.79%98,203
Jun 26, 20250.530.630.530.610.619.93%220,481
Jun 25, 20250.520.580.510.550.556.71%117,381
Jun 24, 20250.640.640.510.520.52-16.05%345,898
Jun 23, 20250.580.770.580.620.623.23%318,265
Jun 20, 20250.690.690.580.600.605.45%98,475
Jun 18, 20250.540.570.540.570.579.44%40,963
Jun 17, 20250.530.530.510.520.524.50%33,760
Jun 16, 20250.510.540.490.500.503.65%752,812
Jun 13, 20250.440.490.430.480.489.56%57,311
Jun 12, 20250.450.490.430.440.44-1.64%182,976
Jun 11, 20250.440.520.440.450.45-2.13%1,838,363
Jun 10, 20250.470.490.460.460.46-3.17%103,364
Jun 9, 20250.470.510.420.470.474.44%423,406
Jun 6, 20250.480.540.440.450.45-4.26%557,383
Jun 5, 20250.490.550.470.470.47-368,484
Jun 4, 20250.420.490.420.470.4714.61%81,661
Jun 3, 20250.370.440.370.410.41-4.67%314,872
Jun 2, 20250.420.440.400.430.437.20%55,951
May 30, 20250.390.410.370.400.40-4.09%210,780
May 29, 20250.380.430.370.420.424.84%88,464
May 28, 20250.470.470.380.400.40-4.98%177,331
May 27, 20250.450.500.420.420.42-11.58%267,887
May 23, 20250.510.550.460.480.48-11.71%87,871
May 22, 20250.540.600.510.540.54-6.07%362,700
May 21, 20250.650.650.570.570.57-9.09%264,163
May 20, 20250.660.680.630.630.63-5.12%99,080
May 19, 20250.700.720.660.660.66-5.01%191,273
May 16, 20250.720.750.690.700.70-2.24%117,464
May 15, 20250.690.730.690.720.720.70%10,889
May 14, 20250.690.730.690.710.71-1.25%46,038
May 13, 20250.700.720.690.720.721.27%9,771