CNFinance Holdings Limited - CNF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.54	0.49	0.49	0.55	0.46	178,584
August 21, 2025	0.5	0.52	0.52	0.53	0.47	98,849
August 20, 2025	0.49	0.48	0.48	0.52	0.45	204,700
August 19, 2025	0.53	0.49	0.49	0.53	0.48	95,424
August 18, 2025	0.57	0.53	0.53	0.59	0.48	223,540
August 15, 2025	0.62	0.59	0.59	0.62	0.55	174,266
August 14, 2025	0.59	0.6	0.6	0.62	0.59	36,010
August 13, 2025	0.65	0.61	0.61	0.65	0.59	22,552
August 12, 2025	0.64	0.64	0.64	0.69	0.6	98,353
August 11, 2025	0.67	0.64	0.64	0.7	0.6	74,030
August 08, 2025	0.71	0.67	0.67	0.71	0.66	78,400
August 07, 2025	0.7	0.74	0.74	0.78	0.7	56,100
August 06, 2025	0.79	0.73	0.73	0.84	0.71	336,443
August 05, 2025	0.81	0.79	0.79	0.88	0.78	188,858
August 04, 2025	0.7	0.79	0.79	0.81	0.7	130,304
August 01, 2025	0.7	0.7	0.7	0.71	0.68	85,016
July 31, 2025	0.75	0.72	0.72	0.75	0.7	17,247
July 30, 2025	0.72	0.74	0.74	0.77	0.72	87,400
July 29, 2025	0.8	0.74	0.74	0.8	0.72	77,900
July 28, 2025	0.71	0.79	0.79	0.8	0.7	117,100
July 25, 2025	0.7	0.72	0.72	0.76	0.68	163,905
July 24, 2025	0.7	0.7	0.7	0.77	0.67	298,365
July 23, 2025	0.76	0.75	0.75	0.76	0.73	38,216
July 22, 2025	0.71	0.74	0.74	0.76	0.67	499,200
July 21, 2025	0.76	0.74	0.74	0.77	0.7	106,600
July 18, 2025	0.78	0.73	0.73	0.79	0.72	154,026
July 17, 2025	0.8	0.79	0.79	0.8	0.77	46,729
July 16, 2025	0.8	0.78	0.78	0.8	0.77	39,311
July 15, 2025	0.79	0.75	0.75	0.79	0.72	96,167
July 14, 2025	0.8	0.76	0.76	0.81	0.75	1.22M
July 11, 2025	0.79	0.77	0.77	0.8	0.76	46,707
July 10, 2025	0.79	0.8	0.8	0.83	0.67	94,301
July 09, 2025	0.8	0.82	0.82	0.82	0.6	284,437
July 08, 2025	0.72	0.8	0.8	0.8	0.7	46,845
July 07, 2025	0.74	0.73	0.73	0.75	0.73	97,512
July 03, 2025	0.69	0.77	0.77	0.77	0.69	34,500
July 02, 2025	0.73	0.79	0.79	0.82	0.72	70,542
July 01, 2025	0.64	0.73	0.73	0.73	0.62	41,535
June 30, 2025	0.58	0.65	0.65	0.66	0.58	58,327
June 27, 2025	0.61	0.63	0.63	0.63	0.58	98,203
June 26, 2025	0.53	0.61	0.61	0.63	0.53	220,500
June 25, 2025	0.52	0.55	0.55	0.58	0.51	117,400
June 24, 2025	0.64	0.52	0.52	0.64	0.51	345,900
June 23, 2025	0.58	0.62	0.62	0.77	0.58	318,300
June 20, 2025	0.69	0.6	0.6	0.69	0.58	98,473
June 18, 2025	0.54	0.57	0.57	0.57	0.54	41,000
June 17, 2025	0.53	0.52	0.52	0.53	0.51	33,760
June 16, 2025	0.51	0.5	0.5	0.54	0.49	752,812
June 13, 2025	0.44	0.48	0.48	0.49	0.43	57,311
June 12, 2025	0.45	0.44	0.44	0.49	0.43	183,000
June 11, 2025	0.44	0.45	0.45	0.52	0.44	1.84M
June 10, 2025	0.47	0.46	0.46	0.49	0.46	103,400
June 09, 2025	0.47	0.47	0.47	0.51	0.42	423,406
June 06, 2025	0.48	0.45	0.45	0.54	0.44	557,400
June 05, 2025	0.49	0.47	0.47	0.55	0.47	368,500
June 04, 2025	0.42	0.47	0.47	0.49	0.42	81,700
June 03, 2025	0.37	0.41	0.41	0.44	0.37	314,900
June 02, 2025	0.42	0.43	0.43	0.44	0.4	55,951
May 30, 2025	0.39	0.4	0.4	0.41	0.37	210,800
May 29, 2025	0.38	0.42	0.42	0.43	0.37	88,500

CNFinance Holdings Limited (CNF) NYSE