Skip to main content

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

0.6497 -0.0003 (-0.05%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 0.4150 0.4400 0.4000 0.4302 55,946 +0.03(+7.20%)
May 30, 2025 0.3900 0.4101 0.3700 0.4013 210,780 -0.02(-4.09%)
May 29, 2025 0.3790 0.4250 0.3679 0.4184 88,463 +0.02(+4.84%)
May 28, 2025 0.4700 0.4700 0.3781 0.3991 177,331 -0.02(-4.98%)
May 27, 2025 0.4510 0.5001 0.4200 0.4200 267,887 -0.05(-11.58%)
May 23, 2025 0.5110 0.5500 0.4610 0.4750 87,871 -0.06(-11.71%)
May 22, 2025 0.5442 0.6000 0.5100 0.5380 362,700 -0.03(-6.08%)
May 21, 2025 0.6464 0.6500 0.5700 0.5728 264,113 -0.06(-9.08%)
May 20, 2025 0.6641 0.6841 0.6300 0.6300 99,080 -0.03(-5.12%)
May 19, 2025 0.7000 0.7200 0.6603 0.6640 191,273 -0.03(-5.01%)
May 16, 2025 0.7200 0.7500 0.6902 0.6990 117,464 -0.02(-2.24%)
May 15, 2025 0.6901 0.7300 0.6901 0.7150 10,889 +0.01(+0.70%)
May 14, 2025 0.6900 0.7299 0.6888 0.7100 46,038 -0.01(-1.25%)
May 13, 2025 0.7000 0.7200 0.6905 0.7190 9,771 +0.01(+1.27%)
May 12, 2025 0.7000 0.7600 0.6888 0.7100 43,345 -0.01(-1.39%)
May 09, 2025 0.6900 0.7600 0.6890 0.7200 43,430 +0.00(+0.00%)
May 08, 2025 0.6895 0.7436 0.6534 0.7200 280,470 -0.01(-0.74%)
May 07, 2025 0.7845 0.7845 0.7028 0.7254 48,743 -0.06(-7.27%)
May 06, 2025 0.8275 0.8275 0.7400 0.7823 75,202 -0.04(-4.60%)
May 05, 2025 0.8200 0.8300 0.7900 0.8200 21,268 +0.01(+1.23%)
May 02, 2025 0.8000 0.8600 0.7900 0.8100 50,014 -0.03(-3.57%)
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.