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)

0.7549 -0.0051 (-0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 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 (%)
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%)
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.