Skip to main content
CNFinance Holdings Limited (CNF)
NYSE: CNF · Real-Time Price · USD
0.950
-0.020 (-2.06%)
Nov 21, 2024, 3:58 PM EST - Market closed

CNFinance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.981.030.970.970.97-2.22%23,163
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, 20241.111.111.081.091.091.58%16,974
Nov 13, 20241.111.131.071.071.07-4.20%21,374
Nov 12, 20241.121.171.081.121.12-1.75%39,074
Nov 11, 20241.251.341.111.141.14-10.24%72,881
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, 20241.071.141.031.101.102.80%30,298
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%46,455
Oct 31, 20241.151.181.071.071.07-6.96%55,269
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%26,856
Oct 25, 20241.451.451.341.391.392.21%24,828
Oct 24, 20241.501.501.361.361.36-8.11%27,471
Oct 23, 20241.501.541.391.481.48-1.00%66,247
Oct 22, 20241.391.541.391.501.505.28%71,243
Oct 21, 20241.461.481.391.421.42-3.73%32,481
Oct 18, 20241.431.501.431.481.486.88%37,123
Oct 17, 20241.481.481.341.381.38-9.80%55,987
Oct 16, 20241.631.631.371.531.53-3.16%75,889
Oct 15, 20241.581.641.481.581.58-3.07%104,407
Oct 14, 20241.661.791.501.631.63-3.55%107,294
Oct 11, 20241.591.761.481.691.698.33%209,294
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%214,291
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, 20242.242.842.102.472.4726.93%3,157,011
Oct 1, 20241.272.101.221.951.9555.68%1,184,620
Sep 30, 20241.021.251.021.251.2522.55%70,490
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%15,994
Sep 24, 20240.981.030.980.980.98-17,473
Sep 23, 20240.991.040.980.980.98-2.20%7,699
Sep 20, 20240.981.030.981.001.002.24%13,579
Sep 19, 20240.980.980.980.980.98-0.81%1,866
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%10,076
Sep 12, 20240.940.990.940.980.981.03%4,762
Sep 11, 20240.940.990.940.970.97-1.52%5,436
Sep 10, 20240.971.040.940.980.983.73%13,326
Sep 9, 20240.941.000.940.940.94-1.59%3,364
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%15,947
Sep 3, 20241.101.100.911.001.00-9.92%30,460
Aug 30, 20241.251.261.111.111.11-13.95%27,566
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%1,195,286
Aug 26, 20241.061.060.991.031.035.10%51,643
Aug 23, 20240.941.000.910.980.984.81%15,493
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%16,866
Aug 15, 20241.021.070.991.001.00-0.99%20,587
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%12,583
Aug 9, 20241.041.071.021.021.02-2.86%5,269
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, 20241.001.101.001.071.07-15,453
Aug 5, 20241.091.091.041.071.07-1.83%7,591
Aug 2, 20241.031.101.021.091.094.81%13,094
Aug 1, 20241.061.101.021.041.04-3.70%11,338
Jul 31, 20241.101.111.061.081.08-2.70%5,120
Jul 30, 20241.071.121.071.111.110.91%20,365
Jul 29, 20241.101.101.041.101.10-0.90%7,854
Jul 26, 20241.121.121.041.111.111.83%9,893
Jul 25, 20241.151.151.081.091.09-3.54%11,692
Jul 24, 20241.081.131.051.131.131.80%1,101,211
Jul 23, 20241.131.141.041.111.110.91%44,613
Jul 22, 20241.141.141.021.101.10-418,721
Jul 19, 20241.241.241.081.101.10-1.79%18,627
Jul 18, 20241.221.221.031.121.12-6.67%31,418
Jul 17, 20241.261.291.181.201.20-6.98%37,422
Jul 16, 20241.311.381.291.291.29-1.53%17,970
Jul 15, 20241.471.551.271.311.31-12.67%34,209
Jul 12, 20241.461.541.441.501.501.35%12,932
Jul 11, 20241.491.551.471.481.48-1.33%16,857
Jul 10, 20241.551.611.491.501.50-5.06%25,775
Jul 9, 20241.541.671.541.581.581.28%21,051
Jul 8, 20241.571.611.431.561.56-3.11%10,463
Jul 5, 20241.581.671.581.611.61-9,836
Jul 3, 20241.591.681.591.611.61-4,144
Jul 2, 20241.471.681.471.611.617.69%15,488