CNFinance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	1.93	1.93	1.93	1.94	1.94	-1.02%	3,000
Oct 15, 2026	1.91	2.00	1.90	1.96	1.96	-3.45%	7,582
Oct 14, 2026	1.94	2.09	1.90	2.03	2.03	6.84%	11,345
Oct 13, 2026	1.98	1.98	1.90	1.90	1.90	-2.06%	589
Oct 12, 2026	1.90	1.99	1.90	1.94	1.94	-0.51%	1,597
Oct 9, 2026	1.95	1.96	1.91	1.95	1.95	-1.52%	2,267
Oct 8, 2026	1.86	1.98	1.86	1.98	1.98	4.76%	2,962
Oct 7, 2026	1.90	2.23	1.37	1.89	1.89	-0.30%	72,237
Oct 6, 2026	1.82	1.90	1.82	1.90	1.90	-0.75%	2,479
Oct 5, 2026	1.93	2.01	1.86	1.91	1.91	-1.04%	3,805
Oct 2, 2026	1.94	1.94	1.90	1.93	1.93	-3.50%	1,001
Oct 1, 2026	1.90	2.01	1.90	2.00	2.00	2.56%	839
Sep 30, 2026	1.90	1.95	1.90	1.95	1.95	-	1,206
Sep 29, 2026	1.95	1.95	1.95	1.95	1.95	-2.01%	417
Sep 28, 2026	1.90	2.00	1.89	1.99	1.99	1.02%	6,116
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