CNFinance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	1.93	1.98	1.93	1.97	-	-	423
Sep 25, 2026	1.94	2.14	1.82	1.97	1.97	5.35%	22,224
Sep 24, 2026	1.76	1.87	1.76	1.87	1.87	7.47%	675
Sep 23, 2026	1.90	1.92	1.74	1.74	1.74	-4.40%	7,187
Sep 22, 2026	1.82	1.90	1.82	1.82	1.82	-2.15%	2,402
Sep 21, 2026	1.89	1.89	1.75	1.86	1.86	-1.06%	7,771
Sep 18, 2026	1.88	1.88	1.82	1.88	1.88	-0.17%	1,544
Sep 17, 2026	1.84	1.88	1.78	1.88	1.88	2.91%	3,071
Sep 16, 2026	1.85	1.85	1.83	1.83	1.83	0.55%	459
Sep 15, 2026	1.90	1.90	1.76	1.82	1.82	-4.21%	2,053
Sep 14, 2026	1.96	1.96	1.90	1.90	1.90	-2.56%	2,387
Sep 11, 2026	1.95	1.95	1.95	1.95	1.95	-2.26%	563
Sep 10, 2026	1.99	2.00	1.90	2.00	2.00	-3.17%	11,947
Sep 9, 2026	2.04	2.06	2.04	2.06	2.06	2.50%	318
Sep 8, 2026	2.16	2.16	1.94	2.01	2.01	-8.64%	20,834
Sep 4, 2026	2.20	2.20	2.18	2.20	2.20	1.10%	855
Sep 3, 2026	2.23	2.29	2.17	2.18	2.18	-1.09%	2,637
Sep 2, 2026	2.24	2.25	2.17	2.20	2.20	-2.22%	4,096
Sep 1, 2026	2.18	2.25	2.11	2.25	2.25	2.27%	1,763
Aug 31, 2026	2.12	2.22	2.12	2.20	2.20	0.23%	879
Aug 28, 2026	2.21	2.21	2.17	2.20	2.20	1.15%	1,059
Aug 27, 2026	2.35	2.35	2.16	2.17	2.17	-1.81%	5,216
Aug 26, 2026	2.25	2.25	2.21	2.21	2.21	0.45%	1,184
Aug 25, 2026	2.20	2.21	2.11	2.20	2.20	0.46%	2,963
Aug 24, 2026	2.22	2.25	2.15	2.19	2.19	-1.36%	3,536
Aug 21, 2026	2.25	2.29	2.22	2.22	2.22	-1.33%	21,686
Aug 20, 2026	2.25	2.25	2.25	2.25	2.25	-	1,075
Aug 19, 2026	2.25	2.27	2.22	2.25	2.25	-3.23%	5,160
Aug 18, 2026	2.29	2.33	2.27	2.33	2.33	1.53%	1,078
Aug 17, 2026	2.28	2.32	2.26	2.29	2.29	1.78%	4,998
Aug 14, 2026	2.30	2.30	2.22	2.25	2.25	-7.40%	3,358
Aug 13, 2026	2.25	2.46	2.25	2.43	2.43	6.11%	22,850
Aug 12, 2026	2.22	2.29	2.20	2.29	2.29	1.78%	9,990
Aug 11, 2026	2.31	2.31	2.20	2.25	2.25	-1.75%	5,071
Aug 10, 2026	2.22	2.30	2.16	2.29	2.29	3.39%	8,265
Aug 7, 2026	2.10	2.25	2.10	2.22	2.22	-1.99%	5,858
Aug 6, 2026	2.15	2.41	2.10	2.26	2.26	-3.00%	15,929
Aug 5, 2026	2.37	2.37	2.11	2.33	2.33	-	6,289
Aug 4, 2026	2.16	2.33	2.05	2.33	2.33	8.87%	7,119
Aug 3, 2026	2.05	2.18	2.05	2.14	2.14	4.39%	3,423
Jul 31, 2026	2.10	2.15	2.05	2.05	2.05	-6.82%	1,289
Jul 30, 2026	2.04	2.20	2.04	2.20	2.20	-7.17%	4,449
Jul 29, 2026	2.16	2.37	2.08	2.37	2.37	-2.47%	18,079
Jul 28, 2026	2.39	2.43	2.35	2.43	2.43	6.58%	1,049
Jul 27, 2026	2.23	2.33	2.22	2.28	2.28	-4.60%	1,935
Jul 24, 2026	2.35	2.39	2.34	2.39	2.39	3.46%	2,131
Jul 23, 2026	2.35	2.44	2.31	2.31	2.31	-1.70%	3,265
Jul 22, 2026	2.40	2.46	2.29	2.35	2.35	-0.63%	10,211
Jul 21, 2026	2.46	2.55	2.32	2.37	2.37	-7.98%	15,423
Jul 20, 2026	2.99	2.99	2.51	2.57	2.57	-11.99%	32,004