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)

3.940 -0.500 (-11.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 23, 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 (%)
Mar 20, 2026 4.727 4.727 4.438 4.438 739 +0.00(+0.02%)
Mar 19, 2026 4.510 4.510 4.430 4.437 1,273 -0.24(-5.14%)
Mar 18, 2026 4.677 4.677 4.677 4.677 179 -0.13(-2.75%)
Mar 17, 2026 4.800 5.000 4.620 4.809 5,480 +0.01(+0.20%)
Mar 11, 2026 4.800 248 -0.07(-1.49%)
Mar 10, 2026 4.872 4.872 4.872 4.872 602 +0.02(+0.46%)
Mar 09, 2026 5.000 5.000 4.850 4.850 2,791 +0.05(+1.04%)
Mar 06, 2026 4.800 4.880 4.800 4.800 54,631 -0.12(-2.44%)
Mar 05, 2026 4.910 4.920 4.910 4.920 10,084 -0.03(-0.61%)
Mar 04, 2026 4.990 5.200 4.950 4.950 2,308 -0.20(-3.88%)
Mar 03, 2026 5.150 5.150 5.150 5.150 240 +0.30(+6.19%)
Mar 02, 2026 5.000 5.000 4.850 4.850 9,786 -0.38(-7.28%)
Feb 27, 2026 5.000 5.231 5.000 5.231 3,928 -0.06(-1.11%)
Feb 26, 2026 5.115 5.386 4.900 5.290 9,863 -0.22(-4.00%)
Feb 25, 2026 5.580 5.580 5.510 5.510 876 +0.00(+0.00%)
Feb 24, 2026 5.510 5.510 5.500 5.510 1,126 +0.00(+0.00%)
Feb 23, 2026 5.590 5.590 5.490 5.510 2,416 -0.08(-1.43%)
Feb 20, 2026 5.440 5.650 5.440 5.590 877 -0.07(-1.24%)
Feb 19, 2026 5.545 5.680 5.545 5.660 1,110 +0.11(+1.98%)
Feb 18, 2026 5.600 5.600 5.400 5.550 915 +0.13(+2.49%)
Feb 17, 2026 5.320 5.600 5.320 5.415 2,299 -0.20(-3.64%)
Feb 13, 2026 5.430 5.649 5.170 5.620 5,331 -0.03(-0.53%)
Feb 12, 2026 5.233 5.650 5.233 5.650 4,015 -0.03(-0.53%)
Feb 11, 2026 5.700 5.700 5.559 5.680 3,206 +0.04(+0.76%)
Feb 10, 2026 5.720 5.760 5.637 5.637 1,423 -0.09(-1.62%)
Feb 09, 2026 5.630 5.740 5.327 5.730 3,472 +0.13(+2.32%)
Feb 06, 2026 5.870 5.870 5.600 5.600 3,608 -0.17(-2.95%)
Feb 05, 2026 5.800 5.800 5.651 5.770 2,322 -0.01(-0.17%)
Feb 04, 2026 5.900 5.900 5.550 5.780 3,753 +0.04(+0.70%)
Feb 03, 2026 5.920 6.000 5.610 5.740 15,113 -0.17(-2.93%)
Feb 02, 2026 5.700 5.980 5.500 5.913 3,758 -0.00(-0.07%)
Jan 30, 2026 5.780 5.990 5.645 5.917 5,133 +0.24(+4.17%)
Jan 29, 2026 5.860 5.860 5.640 5.680 6,977 -0.08(-1.39%)
Jan 28, 2026 5.300 5.784 5.300 5.760 9,687 +0.75(+14.97%)
Jan 27, 2026 5.600 5.650 5.010 5.010 9,293 -0.65(-11.42%)
Jan 26, 2026 5.800 5.800 5.300 5.656 17,013 -0.10(-1.81%)
Jan 23, 2026 5.050 5.789 4.926 5.760 16,719 +0.70(+13.83%)
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%)
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.
>