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

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

0.4301 +0.0201 (+4.90%)
Streaming Delayed Price Updated: 9:39 AM EDT, Aug 29, 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 (%)
Aug 28, 2025 0.5100 0.5454 0.4000 0.4100 278,693 -0.09(-17.90%)
Aug 27, 2025 0.4994 0.4994 0.4800 0.4994 39,840 +0.01(+3.01%)
Aug 26, 2025 0.5500 0.5500 0.4750 0.4848 139,637 -0.04(-6.77%)
Aug 25, 2025 0.5100 0.5500 0.4700 0.5200 129,173 +0.03(+6.91%)
Aug 22, 2025 0.5400 0.5500 0.4560 0.4864 178,715 -0.03(-6.46%)
Aug 21, 2025 0.5000 0.5346 0.4700 0.5200 98,849 +0.04(+7.77%)
Aug 20, 2025 0.4925 0.5200 0.4500 0.4825 204,138 -0.01(-1.53%)
Aug 19, 2025 0.5300 0.5300 0.4780 0.4900 95,424 -0.04(-7.55%)
Aug 18, 2025 0.5700 0.5894 0.4800 0.5300 223,538 -0.06(-10.08%)
Aug 15, 2025 0.6180 0.6199 0.5503 0.5894 174,266 -0.01(-1.41%)
Aug 14, 2025 0.5900 0.6200 0.5900 0.5978 36,010 -0.01(-1.68%)
Aug 13, 2025 0.6450 0.6450 0.5890 0.6080 22,552 -0.03(-5.00%)
Aug 12, 2025 0.6400 0.6868 0.6000 0.6400 98,349 +0.00(+0.00%)
Aug 11, 2025 0.6740 0.6994 0.5964 0.6400 74,030 -0.03(-4.48%)
Aug 08, 2025 0.7100 0.7143 0.6586 0.6700 78,944 -0.07(-9.46%)
Aug 07, 2025 0.7000 0.7800 0.7000 0.7400 56,090 +0.01(+1.49%)
Aug 06, 2025 0.7900 0.8350 0.7125 0.7291 336,343 -0.06(-7.98%)
Aug 05, 2025 0.8090 0.8803 0.7795 0.7923 190,041 +0.00(+0.29%)
Aug 04, 2025 0.7000 0.8100 0.7000 0.7900 130,304 +0.09(+12.87%)
Aug 01, 2025 0.7010 0.7140 0.6770 0.6999 85,016 -0.02(-3.44%)
Jul 31, 2025 0.7490 0.7490 0.7000 0.7248 17,247 -0.02(-2.03%)
Jul 30, 2025 0.7202 0.7700 0.7150 0.7398 87,396 +0.00(+0.24%)
Jul 29, 2025 0.8000 0.8000 0.7200 0.7380 77,870 -0.05(-6.56%)
Jul 28, 2025 0.7100 0.8000 0.7032 0.7898 117,070 +0.07(+10.46%)
Jul 25, 2025 0.7034 0.7600 0.6775 0.7150 165,905 +0.01(+1.62%)
Jul 24, 2025 0.7000 0.7651 0.6675 0.7036 298,365 -0.05(-6.19%)
Jul 23, 2025 0.7600 0.7600 0.7301 0.7500 38,216 +0.01(+1.35%)
Jul 22, 2025 0.7100 0.7600 0.6700 0.7400 499,185 +0.00(+0.00%)
Jul 21, 2025 0.7600 0.7692 0.7000 0.7400 106,587 +0.01(+1.37%)
Jul 18, 2025 0.7800 0.7899 0.7244 0.7300 154,026 -0.06(-7.58%)
Jul 17, 2025 0.7999 0.7999 0.7689 0.7899 46,729 +0.01(+1.40%)
Jul 16, 2025 0.8000 0.8000 0.7671 0.7790 39,280 +0.02(+3.19%)
Jul 15, 2025 0.7851 0.7900 0.7221 0.7549 96,334 -0.01(-0.67%)
Jul 14, 2025 0.8000 0.8100 0.7479 0.7600 1,221,673 -0.01(-0.82%)
Jul 11, 2025 0.7900 0.8000 0.7552 0.7663 46,707 -0.03(-4.22%)
Jul 10, 2025 0.7900 0.8300 0.6702 0.8001 94,301 -0.02(-2.43%)
Jul 09, 2025 0.8000 0.8200 0.6022 0.8200 285,365 +0.02(+2.50%)
Jul 08, 2025 0.7200 0.8000 0.7045 0.8000 46,845 +0.07(+9.51%)
Jul 07, 2025 0.7400 0.7500 0.7304 0.7305 97,512 -0.04(-5.13%)
Jul 03, 2025 0.6890 0.7700 0.6890 0.7700 34,494 -0.02(-2.41%)
Jul 02, 2025 0.7300 0.8201 0.7180 0.7890 70,542 +0.06(+8.08%)
Jul 01, 2025 0.6410 0.7300 0.6227 0.7300 41,535 +0.08(+12.31%)
Jun 30, 2025 0.5800 0.6599 0.5830 0.6500 58,224 +0.02(+3.67%)
Jun 27, 2025 0.6100 0.6300 0.5800 0.6270 98,203 +0.02(+2.79%)
Jun 26, 2025 0.5349 0.6290 0.5349 0.6100 220,471 +0.06(+9.93%)
Jun 25, 2025 0.5201 0.5800 0.5100 0.5549 117,381 +0.03(+6.71%)
Jun 24, 2025 0.6420 0.6420 0.5070 0.5200 345,598 -0.10(-16.05%)
Jun 23, 2025 0.5800 0.7705 0.5800 0.6194 318,265 +0.02(+3.23%)
Jun 20, 2025 0.6890 0.6890 0.5842 0.6000 98,475 +0.03(+5.45%)
Jun 18, 2025 0.5399 0.5720 0.5399 0.5690 40,963 +0.05(+9.44%)
Jun 17, 2025 0.5275 0.5280 0.5051 0.5199 33,760 +0.02(+4.50%)
Jun 16, 2025 0.5136 0.5400 0.4900 0.4975 752,812 +0.02(+3.65%)
Jun 13, 2025 0.4400 0.4919 0.4295 0.4800 57,311 +0.04(+9.56%)
Jun 12, 2025 0.4454 0.4900 0.4278 0.4381 182,976 -0.01(-1.64%)
Jun 11, 2025 0.4378 0.5200 0.4378 0.4454 1,838,341 -0.01(-2.13%)
Jun 10, 2025 0.4700 0.4900 0.4550 0.4551 103,364 -0.01(-3.17%)
Jun 09, 2025 0.4700 0.5100 0.4200 0.4700 423,376 +0.02(+4.44%)
Jun 06, 2025 0.4800 0.5400 0.4401 0.4500 557,383 -0.02(-4.26%)
Jun 05, 2025 0.4900 0.5500 0.4700 0.4700 368,484 +0.00(+0.00%)
Jun 04, 2025 0.4200 0.4880 0.4200 0.4700 81,661 +0.06(+14.61%)
Jun 03, 2025 0.3700 0.4350 0.3700 0.4101 314,872 -0.02(-4.67%)
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.