Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

5.060 +0.650 (+14.74%)
Official Closing Price Updated: 4:10 PM EST, Jan 22, 2026 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 (%)
Jan 22, 2026 4.580 5.090 4.550 5.060 15,990 +0.65(+14.74%)
Jan 21, 2026 4.195 4.420 4.000 4.410 10,718 +0.39(+9.70%)
Jan 20, 2026 4.800 4.800 4.020 4.020 2,515 -0.49(-10.77%)
Jan 16, 2026 4.540 4.540 4.300 4.505 4,405 +0.04(+0.78%)
Jan 15, 2026 4.780 4.800 4.470 4.470 9,542 -0.73(-14.04%)
Jan 14, 2026 5.300 5.300 5.178 5.200 593 +0.07(+1.38%)
Jan 13, 2026 5.200 5.200 5.000 5.129 1,992 -0.02(-0.41%)
Jan 12, 2026 5.100 5.640 4.900 5.150 23,438 +0.14(+2.79%)
Jan 09, 2026 5.500 5.710 4.700 5.010 29,888 -0.24(-4.57%)
Jan 08, 2026 5.273 5.273 5.245 5.250 1,161 -0.03(-0.57%)
Jan 07, 2026 6.001 6.001 5.170 5.280 12,692 -0.53(-9.12%)
Jan 06, 2026 5.880 6.000 5.800 5.810 5,566 -0.09(-1.53%)
Jan 05, 2026 6.166 6.190 5.800 5.900 4,359 -0.10(-1.67%)
Jan 02, 2026 6.020 6.300 6.000 6.000 9,852 -0.05(-0.83%)
Dec 31, 2025 6.300 6.400 6.000 6.050 21,430 -0.29(-4.57%)
Dec 30, 2025 6.350 6.490 6.300 6.340 3,007 -0.07(-1.16%)
Dec 29, 2025 6.100 6.488 6.100 6.415 9,156 +0.17(+2.80%)
Dec 26, 2025 6.200 6.250 6.200 6.240 2,217 +0.05(+0.81%)
Dec 24, 2025 6.090 6.210 6.010 6.190 3,231 +0.11(+1.81%)
Dec 23, 2025 6.050 6.090 5.950 6.080 2,492 +0.08(+1.33%)
Dec 22, 2025 6.100 6.100 5.900 6.000 4,268 -0.20(-3.23%)
Dec 19, 2025 6.000 6.200 6.000 6.200 2,934 +0.20(+3.33%)
Dec 18, 2025 5.950 6.056 5.900 6.000 2,955 +0.02(+0.33%)
Dec 17, 2025 5.900 6.000 5.900 5.980 3,347 +0.15(+2.57%)
Dec 16, 2025 6.000 6.070 5.700 5.830 7,981 -0.04(-0.68%)
Dec 15, 2025 5.990 6.090 5.700 5.870 5,515 -0.22(-3.61%)
Dec 12, 2025 6.000 6.100 5.990 6.090 5,357 +0.09(+1.50%)
Dec 11, 2025 6.000 6.000 5.950 6.000 18,571 +0.01(+0.18%)
Dec 10, 2025 5.980 6.010 5.900 5.989 10,500 +0.01(+0.15%)
Dec 09, 2025 5.880 6.000 5.877 5.980 7,700 +0.26(+4.55%)
Dec 08, 2025 5.650 5.880 5.640 5.720 3,123 +0.09(+1.60%)
Dec 05, 2025 5.800 5.999 5.630 5.630 6,169 -0.27(-4.58%)
Dec 04, 2025 5.680 5.900 5.600 5.900 5,092 +0.22(+3.87%)
Dec 03, 2025 5.720 5.949 5.665 5.680 12,928 -0.29(-4.86%)
Dec 02, 2025 5.940 5.980 5.550 5.970 17,197 +0.17(+2.93%)
Dec 01, 2025 5.500 5.900 5.470 5.800 44,596 +0.32(+5.85%)
Nov 28, 2025 5.500 5.500 5.370 5.479 2,446 -0.02(-0.37%)
Nov 26, 2025 5.500 5.500 5.350 5.500 5,223 +0.19(+3.58%)
Nov 25, 2025 5.080 5.504 4.900 5.310 15,874 +0.20(+3.91%)
Nov 24, 2025 5.380 5.400 5.000 5.110 12,189 -0.06(-1.16%)
Nov 21, 2025 4.870 5.170 4.850 5.170 1,560 +0.41(+8.61%)
Nov 20, 2025 4.340 4.790 4.340 4.760 9,124 +0.31(+6.97%)
Nov 19, 2025 4.660 4.700 4.450 4.450 9,913 -0.34(-7.10%)
Nov 18, 2025 4.710 4.862 4.510 4.790 8,110 -0.08(-1.64%)
Nov 17, 2025 5.000 5.000 4.690 4.870 7,541 -0.28(-5.44%)
Nov 14, 2025 5.300 5.480 4.950 5.150 6,969 +0.02(+0.39%)
Nov 13, 2025 5.300 5.350 5.042 5.130 3,882 -0.04(-0.77%)
Nov 12, 2025 5.030 5.250 5.030 5.170 4,105 -0.02(-0.39%)
Nov 11, 2025 5.060 5.190 4.920 5.190 3,194 +0.19(+3.80%)
Nov 10, 2025 5.050 5.140 4.900 5.000 12,728 +0.10(+2.04%)
Nov 07, 2025 4.980 5.100 4.890 4.900 5,180 -0.08(-1.61%)
Nov 06, 2025 5.100 5.100 4.880 4.980 4,144 +0.04(+0.81%)
Nov 05, 2025 5.000 5.000 4.900 4.940 5,745 -0.07(-1.40%)
Nov 04, 2025 5.190 5.490 5.000 5.010 22,306 -0.18(-3.47%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
>