Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

4.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 4.200 4.348 3.780 4.010 14,678 -0.18(-4.30%)
Sep 30, 2025 4.000 4.250 3.740 4.190 42,700 +0.16(+3.97%)
Sep 29, 2025 4.220 4.260 3.683 4.030 89,323 -0.07(-1.71%)
Sep 26, 2025 3.280 4.100 3.280 4.100 164,121 +0.75(+22.39%)
Sep 25, 2025 3.100 3.510 3.030 3.350 102,339 +0.18(+5.68%)
Sep 24, 2025 3.080 3.285 3.000 3.170 88,276 +0.21(+7.09%)
Sep 23, 2025 3.090 3.105 2.850 2.960 65,585 -0.25(-7.64%)
Sep 22, 2025 2.930 3.325 2.930 3.205 88,366 +0.27(+9.01%)
Sep 19, 2025 2.940 3.000 2.880 2.940 39,655 -0.07(-2.33%)
Sep 18, 2025 2.950 3.120 2.900 3.010 35,378 -0.02(-0.66%)
Sep 17, 2025 2.990 3.060 2.870 3.030 47,544 +0.03(+1.17%)
Sep 16, 2025 3.330 3.330 2.940 2.995 42,498 -0.06(-2.12%)
Sep 15, 2025 3.030 3.140 2.960 3.060 46,153 +0.01(+0.33%)
Sep 12, 2025 3.388 3.388 2.852 3.050 69,877 -0.19(-5.86%)
Sep 11, 2025 3.010 3.590 3.009 3.240 82,764 +0.12(+3.85%)
Sep 10, 2025 2.900 3.220 2.900 3.120 48,409 +0.06(+2.13%)
Sep 09, 2025 3.100 3.340 2.840 3.055 126,173 -0.25(-7.70%)
Sep 08, 2025 3.390 3.790 2.615 3.310 241,459 -1.35(-28.97%)
Sep 05, 2025 2.355 6.250 2.355 4.660 1,201,502 +2.26(+94.17%)
Sep 04, 2025 3.000 3.199 2.400 2.400 51,974 -0.63(-20.69%)
Sep 03, 2025 3.710 4.001 2.900 3.026 46,776 -0.94(-23.78%)
Sep 02, 2025 4.300 4.400 3.629 3.970 14,240 -0.13(-3.17%)
Aug 29, 2025 4.500 4.700 3.711 4.100 30,953 +0.00(+0.00%)
Aug 28, 2025 5.100 5.454 4.000 4.100 27,869 -0.89(-17.90%)
Aug 27, 2025 4.994 4.994 4.800 4.994 3,984 +0.15(+3.01%)
Aug 26, 2025 5.500 5.500 4.750 4.848 13,963 -0.35(-6.77%)
Aug 25, 2025 5.100 5.500 4.700 5.200 12,917 +0.34(+6.91%)
Aug 22, 2025 5.400 5.500 4.560 4.864 17,871 -0.34(-6.46%)
Aug 21, 2025 5.000 5.346 4.700 5.200 9,884 +0.38(+7.77%)
Aug 20, 2025 4.925 5.200 4.500 4.825 20,413 -0.08(-1.53%)
Aug 19, 2025 5.300 5.300 4.780 4.900 9,542 -0.40(-7.55%)
Aug 18, 2025 5.700 5.894 4.800 5.300 22,353 -0.59(-10.08%)
Aug 15, 2025 6.180 6.199 5.503 5.894 17,426 -0.08(-1.41%)
Aug 14, 2025 5.900 6.200 5.900 5.978 3,601 -0.10(-1.68%)
Aug 13, 2025 6.450 6.450 5.890 6.080 2,255 -0.32(-5.00%)
Aug 12, 2025 6.400 6.868 6.000 6.400 9,834 +0.00(+0.00%)
Aug 11, 2025 6.740 6.994 5.964 6.400 7,403 -0.30(-4.48%)
Aug 08, 2025 7.100 7.143 6.586 6.700 7,894 -0.70(-9.46%)
Aug 07, 2025 7.000 7.800 7.000 7.400 5,609 +0.11(+1.49%)
Aug 06, 2025 7.900 8.350 7.125 7.291 33,634 -0.63(-7.98%)
Aug 05, 2025 8.090 8.803 7.795 7.923 19,004 +0.02(+0.29%)
Aug 04, 2025 7.000 8.100 7.000 7.900 13,030 +0.90(+12.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.