Dark

CNF
CNFinance Holdings Limited
stock NYSE ADR

Market Open

Aug 6, 2026 3:03:16 PM EDT

2.27USD-100.000%(+2.27)15,700

1.91Bid 2.68Ask 0.77Spread

Pre-market

0.00USD-100.000%(-2.33)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

2.33USD0.000%(+2.33)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.1100	2.5000	2.1100	2.2700	-2.575%	15,700	0.000%
2026-08-05	2.3700	2.3700	2.1100	2.3300	+0.004%	6,289	-2.575%
2026-08-04	2.1600	2.3299	2.0500	2.3299	+8.874%	7,221	-2.571%
2026-08-03	2.0500	2.1800	2.0500	2.1400	+4.390%	3,423	+6.075%
2026-07-31	2.1000	2.1500	2.0500	2.0500	-6.818%	1,290	+10.732%
2026-07-30	2.0400	2.2000	2.0400	2.2000	-7.173%	4,450	+3.182%
2026-07-29	2.1592	2.3700	2.0800	2.3700	-2.469%	18,089	-4.219%
2026-07-28	2.3853	2.4300	2.3450	2.4300	+6.579%	1,049	-6.584%
2026-07-27	2.2250	2.3300	2.2151	2.2800	-4.603%	1,936	-0.439%
2026-07-24	2.3500	2.3900	2.3400	2.3900	+3.463%	2,131	-5.021%
2026-07-23	2.3500	2.4400	2.3100	2.3100	-1.702%	3,445	-1.732%
2026-07-22	2.4000	2.4550	2.2900	2.3500	-0.634%	10,211	-3.404%
2026-07-21	2.4601	2.5500	2.3152	2.3650	-7.977%	15,641	-4.017%
2026-07-20	2.9900	2.9900	2.5100	2.5700	-11.986%	32,005	-11.673%
2026-07-17	2.4500	3.3900	2.4500	2.9200	+19.184%	545,434	-22.260%
2026-07-16	2.3000	2.4850	2.3000	2.4500	+4.701%	19,332	-7.347%
2026-07-15	2.3250	2.3950	2.2000	2.3400	+4.928%	8,691	-2.991%
2026-07-14	2.4900	2.5200	2.2200	2.2301	-13.555%	22,201	+1.789%
2026-07-13	2.6450	2.6450	2.3050	2.5798	-1.534%	64,081	-12.009%
2026-07-10	2.7000	2.7000	2.6000	2.6200	-2.963%	8,073	-13.359%
2026-07-09	2.7500	2.9000	2.6500	2.7000	-1.829%	13,587	-15.926%
2026-07-08	2.7503	2.7503	2.7503	2.7503	-2.644%	515	-17.464%
2026-07-07	2.8500	2.9300	2.7300	2.8250	-0.877%	5,073	-19.646%
2026-07-06	2.8300	2.9700	2.8300	2.8500	-2.896%	3,318	-20.351%
2026-07-02	2.9100	3.0000	2.8100	2.9350	+2.265%	16,492	-22.658%
2026-07-01	2.7100	2.9600	2.7100	2.8700	+3.610%	4,658	-20.906%
2026-06-30	2.7460	2.9899	2.6000	2.7700	+1.838%	5,715	-18.051%
2026-06-29	2.7500	2.8518	2.7200	2.7200	-5.061%	2,933	-16.544%
2026-06-26	2.9300	2.9300	2.8500	2.8650	+0.880%	4,195	-20.768%
2026-06-25	2.8950	3.0100	2.8000	2.8400	-2.069%	7,456	-20.070%
2026-06-24	2.9000	3.0999	2.8100	2.9000	-1.695%	7,061	-21.724%
2026-06-23	3.0000	3.0000	2.9500	2.9500	-4.531%	960	-23.051%
2026-06-22	3.0900	3.0900	3.0900	3.0900	0.000%	776	-26.537%
2026-06-18	3.0900	3.0900	3.0900	3.0900	-0.323%	452	-26.537%
2026-06-17	3.1700	3.1900	2.9200	3.1000	+0.324%	2,343	-26.774%
2026-06-16	3.0600	3.0900	3.0600	3.0900	+0.980%	1,463	-26.537%
2026-06-15	3.2000	3.2000	2.8300	3.0600	-1.290%	4,505	-25.817%
2026-06-12	3.2000	3.2000	3.1000	3.1000	0.000%	2,844	-26.774%
2026-06-11	3.1700	3.1700	3.1000	3.1000	0.000%	835	-26.774%
2026-06-10	3.1800	3.2000	3.0000	3.1000	-1.132%	1,863	-26.774%
2026-06-09	3.0200	3.1355	2.9600	3.1355	+4.517%	3,000	-27.603%
2026-06-08	3.2000	3.2000	3.0000	3.0000	-5.660%	2,701	-24.333%
2026-06-05	3.1600	3.2000	3.0500	3.1800	+0.952%	3,442	-28.616%
2026-06-04	2.9500	3.1500	2.9500	3.1500	+5.351%	1,597	-27.937%
2026-06-03	3.1300	3.1450	2.9900	2.9900	-5.380%	1,879	-24.080%
2026-06-02	3.1400	3.1600	3.1000	3.1600	+1.282%	1,307	-28.165%
2026-06-01	3.1400	3.1600	3.0800	3.1200	-0.319%	1,465	-27.244%
2026-05-29	3.1400	3.1500	2.9922	3.1300	+0.321%	3,051	-27.476%
2026-05-28	3.0000	3.1600	3.0000	3.1200	+3.654%	2,444	-27.244%
2026-05-27	3.1328	3.1700	3.0009	3.0100	-5.047%	1,634	-24.585%
2026-05-26	3.1300	3.1700	2.9000	3.1700	-0.627%	18,208	-28.391%
2026-05-22	3.1700	3.2700	3.0000	3.1900	+4.248%	4,101	-28.840%
2026-05-21	3.1800	3.1800	3.0200	3.0600	-1.923%	4,343	-25.817%
2026-05-20	3.0600	3.1400	3.0600	3.1200	+2.632%	4,160	-27.244%
2026-05-19	3.2500	3.8000	3.0100	3.0400	-10.324%	8,545	-25.329%
2026-05-18	3.4500	3.8079	3.3134	3.3900	-7.880%	11,656	-33.038%
2026-05-15	3.3600	3.8500	3.1100	3.6800	+0.822%	9,866	-38.315%
2026-05-14	2.9800	3.8400	2.9800	3.6500	+17.742%	34,399	-37.808%
2026-05-13	3.0400	3.1750	2.7500	3.1000	+0.813%	20,676	-26.774%
2026-05-12	3.2900	3.4000	2.9800	3.0750	+2.500%	8,654	-26.179%
2026-05-11	3.1800	3.1800	2.8801	3.0000	-1.639%	8,631	-24.333%
2026-05-08	2.8500	3.1800	2.5400	3.0500	-1.613%	28,353	-25.574%
2026-05-07	3.0600	3.2000	3.0600	3.1000	+1.307%	3,580	-26.774%
2026-05-06	3.1300	3.1669	3.0000	3.0600	+0.658%	1,354	-25.817%
2026-05-05	3.1200	3.1200	3.0400	3.0400	+6.667%	773	-25.329%
2026-05-04	2.6400	2.8800	2.6400	2.8500	+2.518%	3,114	-20.351%
2026-05-01	2.7900	2.7900	2.7800	2.7800	+3.346%	438	-18.345%
2026-04-30	2.8050	2.8050	2.6000	2.6900	+0.373%	1,350	-15.613%
2026-04-29	2.8350	2.8350	2.6700	2.6800	-1.471%	3,081	-15.299%
2026-04-28	2.7800	2.7850	2.5760	2.7200	-7.797%	12,005	-16.544%
2026-04-27	2.7600	2.9500	2.7600	2.9500	+3.509%	2,438	-23.051%
2026-04-24	3.1100	3.1400	2.8500	2.8500	-16.910%	684	-20.351%
2026-04-21	3.4300	3.5950	3.4200	3.4300	0.000%	3,291	-33.819%
2026-04-20	3.2000	3.4300	3.2000	3.4300	+7.181%	1,246	-33.819%
2026-04-17	3.3300	3.3300	3.2000	3.2002	-7.375%	3,084	-29.067%
2026-04-16	3.1000	3.4550	2.9500	3.4550	+16.723%	5,581	-34.298%
2026-04-15	2.7950	2.9600	2.7500	2.9600	+9.427%	2,419	-23.311%
2026-04-14	2.9250	2.9250	2.5900	2.7050	-9.833%	6,741	-16.081%
2026-04-13	3.0000	3.0600	2.9200	3.0000	-4.459%	4,069	-24.333%
2026-04-10	3.1000	3.1400	3.1000	3.1400	+0.159%	935	-27.707%
2026-04-09	3.1900	3.3000	3.1200	3.1350	-1.415%	9,186	-27.592%
2026-04-08	3.1800	3.1800	3.1800	3.1800	+3.922%	469	-28.616%
2026-04-07	3.0000	3.0600	3.0000	3.0600	-6.422%	3,900	-25.817%
2026-04-06	3.2000	3.2701	3.2000	3.2700	-0.086%	1,031	-30.581%
2026-04-02	3.2300	3.4545	3.1600	3.2728	-7.417%	5,572	-30.640%
2026-04-01	3.5350	3.5350	3.5350	3.5350	-9.591%	562	-35.785%
2026-03-31	3.9200	3.9300	3.6100	3.9100	-3.922%	6,998	-41.944%
2026-03-30	3.9400	4.0696	3.9400	4.0696	+2.509%	716	-44.221%
2026-03-27	4.0700	4.0700	3.4000	3.9700	-2.217%	3,159	-42.821%
2026-03-26	3.8500	4.1085	3.8200	4.0600	-1.456%	2,191	-44.089%
2026-03-25	3.9001	4.3299	3.9001	4.1200	+15.084%	7,075	-44.903%
2026-03-24	3.5900	3.7300	3.5800	3.5800	-9.137%	5,470	-36.592%
2026-03-23	4.5100	4.5100	3.9400	3.9400	-11.211%	5,643	-42.386%
2026-03-20	4.7268	4.7268	4.4375	4.4375	+0.018%	739	-48.845%
2026-03-19	4.5100	4.5100	4.4300	4.4367	-5.138%	1,273	-48.836%
2026-03-18	4.6770	4.6770	4.6770	4.6770	-2.755%	179	-51.465%
2026-03-17	4.8000	5.0000	4.6200	4.8095	+0.198%	5,480	-52.802%
2026-03-11	4.9354	4.9354	4.8000	4.8000	-1.488%	284	-52.708%
2026-03-10	4.8725	4.8725	4.8725	4.8725	+0.464%	602	-53.412%
2026-03-09	5.0000	5.0000	4.8500	4.8500	+1.042%	2,791	-53.196%
2026-03-06	4.8000	4.8800	4.8000	4.8000	-2.439%	54,631	-52.708%
2026-03-05	4.9100	4.9200	4.9100	4.9200	-0.606%	10,084	-53.862%
2026-03-04	4.9900	5.2000	4.9500	4.9500	-3.883%	2,308	-54.141%
2026-03-03	5.1500	5.1500	5.1500	5.1500	+6.186%	240	-55.922%
2026-03-02	5.0000	5.0000	4.8500	4.8500	-7.278%	9,786	-53.196%
2026-02-27	5.0000	5.2307	5.0000	5.2307	-1.112%	3,928	-56.602%
2026-02-26	5.1150	5.3858	4.9000	5.2895	-4.002%	9,416	-57.085%
2026-02-25	5.5800	5.5800	5.5100	5.5100	0.000%	876	-58.802%
2026-02-24	5.5100	5.5100	5.5000	5.5100	0.000%	1,126	-58.802%
2026-02-23	5.5900	5.5900	5.4900	5.5100	-1.431%	2,416	-58.802%
2026-02-20	5.4400	5.6500	5.4400	5.5900	-1.237%	877	-59.392%
2026-02-19	5.5446	5.6800	5.5446	5.6600	+1.982%	1,110	-59.894%
2026-02-18	5.6000	5.6000	5.4000	5.5500	+2.486%	1,015	-59.099%
2026-02-17	5.3200	5.6000	5.3200	5.4154	-3.641%	2,299	-58.083%
2026-02-13	5.4250	5.6494	5.1700	5.6200	-0.531%	5,331	-59.609%
2026-02-12	5.2334	5.6500	5.2334	5.6500	-0.528%	4,015	-59.823%
2026-02-11	5.7000	5.7000	5.5587	5.6800	+0.763%	3,206	-60.035%
2026-02-10	5.7200	5.7600	5.6370	5.6370	-1.623%	1,423	-59.730%
2026-02-09	5.6300	5.7510	5.3265	5.7300	+2.321%	3,476	-60.384%
2026-02-06	5.8700	5.8700	5.6000	5.6000	-2.946%	3,608	-59.464%
2026-02-05	5.8000	5.8000	5.6512	5.7700	-0.173%	2,322	-60.659%
2026-02-04	5.9000	5.9000	5.5500	5.7800	+0.697%	3,753	-60.727%
2026-02-03	5.9200	6.0000	5.6100	5.7400	-2.926%	15,175	-60.453%
2026-02-02	5.7000	5.9800	5.5000	5.9130	-0.068%	3,758	-61.610%
2026-01-30	5.7800	5.9900	5.6450	5.9170	+4.173%	5,133	-61.636%
2026-01-29	5.8600	5.8600	5.6400	5.6800	-1.389%	6,977	-60.035%
2026-01-28	5.3000	5.7838	5.3000	5.7600	+14.970%	9,687	-60.590%
2026-01-27	5.6000	5.6500	5.0100	5.0100	-11.421%	9,293	-54.691%
2026-01-26	5.8000	5.8000	5.3000	5.6560	-1.806%	17,011	-59.866%
2026-01-23	5.0500	5.7894	4.9260	5.7600	+13.834%	16,719	-60.590%
2026-01-22	4.5800	5.0900	4.5500	5.0600	+14.739%	15,990	-55.138%
2026-01-21	4.1950	4.4195	4.0000	4.4100	+9.701%	11,218	-48.526%
2026-01-20	4.8000	4.8000	4.0200	4.0200	-10.766%	2,515	-43.532%
2026-01-16	4.5400	4.5400	4.3000	4.5050	+0.783%	4,405	-49.612%
2026-01-15	4.7800	4.8000	4.4700	4.4700	-14.038%	9,542	-49.217%
2026-01-14	5.3000	5.3000	5.1780	5.2000	+1.382%	593	-56.346%
2026-01-13	5.2000	5.2000	5.0000	5.1291	-0.406%	1,992	-55.743%
2026-01-12	5.1000	5.6400	4.9000	5.1500	+2.794%	23,438	-55.922%
2026-01-09	5.5000	5.7100	4.7000	5.0100	-4.571%	23,854	-54.691%
2026-01-08	5.2729	5.2729	5.2450	5.2500	-0.568%	1,161	-56.762%
2026-01-07	6.0010	6.0010	5.1701	5.2800	-9.122%	12,692	-57.008%
2026-01-06	5.8800	6.0000	5.8000	5.8100	-1.525%	5,566	-60.929%
2026-01-05	6.1657	6.1897	5.8000	5.9000	-1.667%	4,359	-61.525%
2026-01-02	6.0200	6.3000	6.0000	6.0000	-0.826%	9,852	-62.167%
2025-12-31	6.3000	6.4000	6.0000	6.0500	-4.574%	21,430	-62.479%
2025-12-30	6.3500	6.4900	6.3000	6.3400	-1.165%	3,007	-64.196%
2025-12-29	6.1000	6.4881	6.1000	6.4147	+2.800%	9,156	-64.613%
2025-12-26	6.2000	6.2500	6.2000	6.2400	+0.808%	2,217	-63.622%
2025-12-24	6.0900	6.2100	6.0100	6.1900	+1.809%	3,231	-63.328%
2025-12-23	6.0477	6.0900	5.9500	6.0800	+1.333%	2,492	-62.664%
2025-12-22	6.1000	6.1000	5.9000	6.0000	-3.226%	4,268	-62.167%
2025-12-19	6.0000	6.2000	6.0000	6.2000	+3.333%	2,934	-63.387%
2025-12-18	5.9500	6.0555	5.9001	6.0000	+0.334%	2,955	-62.167%
2025-12-17	5.9000	6.0000	5.9000	5.9800	+2.573%	3,347	-62.040%
2025-12-16	6.0000	6.0700	5.7000	5.8300	-0.681%	7,981	-61.063%
2025-12-15	5.9900	6.0900	5.7000	5.8700	-3.612%	5,515	-61.329%
2025-12-12	6.0000	6.1000	5.9900	6.0900	+1.500%	5,357	-62.726%
2025-12-11	6.0000	6.0000	5.9500	6.0000	+0.184%	18,571	-62.167%
2025-12-10	5.9800	6.0100	5.9000	5.9890	+0.151%	10,500	-62.097%
2025-12-09	5.8800	6.0000	5.8765	5.9800	+4.545%	8,002	-62.040%
2025-12-08	5.6500	5.8800	5.6400	5.7200	+1.599%	3,123	-60.315%
2025-12-05	5.8000	5.9990	5.6300	5.6300	-4.576%	6,169	-59.680%
2025-12-04	5.6800	5.9000	5.6000	5.9000	+3.873%	5,092	-61.525%
2025-12-03	5.7200	5.9492	5.6647	5.6800	-4.858%	12,928	-60.035%
2025-12-02	5.9400	5.9800	5.5500	5.9700	+2.931%	17,197	-61.977%
2025-12-01	5.5000	5.9000	5.4700	5.8000	+5.849%	44,606	-60.862%
2025-11-28	5.5000	5.5000	5.3700	5.4795	-0.373%	2,446	-58.573%
2025-11-26	5.5000	5.5000	5.3500	5.5000	+3.578%	5,223	-58.727%
2025-11-25	5.0800	5.5040	4.9000	5.3100	+3.914%	15,874	-57.250%
2025-11-24	5.3811	5.4000	5.0000	5.1100	-1.161%	12,189	-55.577%
2025-11-21	4.8700	5.1700	4.8500	5.1700	+8.613%	1,560	-56.093%
2025-11-20	4.3400	4.7900	4.3400	4.7600	+6.966%	9,124	-52.311%
2025-11-19	4.6608	4.7000	4.4500	4.4500	-7.098%	9,913	-48.989%
2025-11-18	4.7100	4.8620	4.5100	4.7900	-1.643%	8,110	-52.610%
2025-11-17	5.0000	5.0000	4.6900	4.8700	-5.437%	7,541	-53.388%
2025-11-14	5.2950	5.4800	4.9500	5.1500	+0.390%	6,969	-55.922%
2025-11-13	5.3000	5.3500	5.0415	5.1300	-0.774%	3,882	-55.750%
2025-11-12	5.0300	5.2500	5.0300	5.1700	-0.385%	4,105	-56.093%
2025-11-11	5.0600	5.1900	4.9201	5.1900	+3.800%	3,194	-56.262%
2025-11-10	5.0500	5.1400	4.9000	5.0000	+2.041%	12,728	-54.600%
2025-11-07	4.9800	5.1000	4.8900	4.9000	-1.606%	5,180	-53.673%
2025-11-06	5.1000	5.1000	4.8800	4.9800	+0.810%	4,144	-54.418%
2025-11-05	5.0000	5.0000	4.9000	4.9400	-1.397%	5,745	-54.049%
2025-11-04	5.1900	5.4900	5.0000	5.0100	-3.468%	22,306	-54.691%
2025-11-03	5.0000	5.2000	4.7600	5.1900	+3.842%	6,557	-56.262%
2025-10-31	4.8500	5.0000	4.8500	4.9980	+3.693%	2,732	-54.582%
2025-10-30	4.8700	4.9000	4.7507	4.8200	-0.207%	8,627	-52.905%
2025-10-29	4.6100	5.0000	4.6100	4.8300	+2.331%	10,843	-53.002%
2025-10-28	4.6800	4.8500	4.6000	4.7200	+2.832%	7,178	-51.907%
2025-10-27	4.5400	4.8000	4.3440	4.5900	+1.101%	16,394	-50.545%
2025-10-24	4.8000	4.8400	4.4050	4.5400	-6.776%	17,375	-50.000%
2025-10-23	4.9000	4.9600	4.7000	4.8700	+2.743%	7,064	-53.388%
2025-10-22	4.8900	4.9100	4.7000	4.7400	-3.067%	23,536	-52.110%
2025-10-21	4.9000	4.9100	4.7600	4.8900	+0.205%	5,798	-53.579%
2025-10-20	4.8500	4.9688	4.7400	4.8800	+2.954%	14,740	-53.484%
2025-10-17	4.9400	5.0600	4.6600	4.7400	-4.049%	14,181	-52.110%
2025-10-16	4.6100	5.1000	4.6100	4.9400	+6.466%	29,538	-54.049%
2025-10-15	4.5200	4.6900	4.5200	4.6400	-3.333%	6,394	-51.078%
2025-10-14	4.3298	5.2500	4.3100	4.8000	+10.092%	49,402	-52.708%
2025-10-13	4.1200	4.5000	4.0554	4.3600	+9.824%	28,525	-47.936%
2025-10-10	4.9400	4.9400	3.6500	3.9700	-18.814%	57,279	-42.821%
2025-10-09	4.5700	5.0000	4.5700	4.8900	+5.388%	38,950	-53.579%
2025-10-08	4.4000	4.8100	4.4000	4.6400	+6.912%	19,827	-51.078%
2025-10-07	4.9000	5.0350	4.1200	4.3400	-9.583%	55,337	-47.696%
2025-10-06	4.3800	4.9300	4.3300	4.8000	+10.092%	50,438	-52.708%
2025-10-03	4.4000	4.4288	3.9900	4.3600	+1.750%	31,224	-47.936%
2025-10-02	3.9000	4.3900	3.8600	4.2850	+6.858%	57,125	-47.025%
2025-10-01	4.2000	4.3482	3.7800	4.0100	-4.296%	14,678	-43.392%
2025-09-30	4.0000	4.2500	3.7400	4.1900	+3.970%	42,700	-45.823%
2025-09-29	4.2200	4.2600	3.6826	4.0300	-1.707%	89,323	-43.672%
2025-09-26	3.2800	4.1000	3.2800	4.1000	+22.388%	164,121	-44.634%
2025-09-25	3.1000	3.5100	3.0300	3.3500	+5.678%	102,339	-32.239%
2025-09-24	3.0800	3.2850	3.0000	3.1700	+7.095%	88,301	-28.391%
2025-09-23	3.0900	3.1049	2.8500	2.9600	-7.644%	65,595	-23.311%
2025-09-22	2.9300	3.3250	2.9300	3.2050	+9.014%	88,416	-29.173%
2025-09-19	2.9400	3.0000	2.8800	2.9400	-2.326%	39,655	-22.789%
2025-09-18	2.9500	3.1200	2.9000	3.0100	-0.660%	35,378	-24.585%
2025-09-17	2.9900	3.0600	2.8700	3.0300	+1.169%	47,544	-25.083%
2025-09-16	3.3300	3.3300	2.9400	2.9950	-2.124%	42,498	-24.207%
2025-09-15	3.0300	3.1400	2.9600	3.0600	+0.328%	46,163	-25.817%
2025-09-12	3.3882	3.3882	2.8520	3.0500	-5.864%	69,877	-25.574%
2025-09-11	3.0100	3.5900	3.0093	3.2400	+3.846%	82,765	-29.938%
2025-09-10	2.9000	3.2200	2.9000	3.1200	+2.128%	48,410	-27.244%
2025-09-09	3.1000	3.3400	2.8401	3.0550	-7.704%	126,173	-25.696%
2025-09-08	3.3901	3.7897	2.6150	3.3100	-28.970%	247,684	-31.420%
2025-09-05	2.3550	6.2500	2.3550	4.6600	+94.167%	1,201,502	-51.288%
2025-09-04	2.9800	3.1990	2.4000	2.4000	-20.687%	51,974	-5.417%
2025-09-03	3.7100	4.0010	2.9000	3.0260	-23.778%	46,837	-24.983%
2025-09-02	4.3000	4.4000	3.6290	3.9700	-3.171%	14,795	-42.821%
2025-08-29	4.5000	4.7000	3.7110	4.1000	0.000%	30,953	-44.634%
2025-08-28	5.0990	5.4540	4.0000	4.1000	-17.901%	27,870	-44.634%
2025-08-27	4.9940	4.9940	4.8000	4.9940	+3.012%	4,145	-54.545%
2025-08-26	5.5000	5.5000	4.7500	4.8480	-6.769%	13,964	-53.177%
2025-08-25	5.0920	5.5000	4.7000	5.2000	+6.908%	12,917	-56.346%
2025-08-22	5.4000	5.5000	4.5600	4.8640	-6.462%	17,872	-53.331%
2025-08-21	4.9650	5.3460	4.7000	5.2000	+7.772%	9,885	-56.346%
2025-08-20	4.9250	5.2000	4.5000	4.8250	-1.531%	20,465	-52.953%
2025-08-19	5.3000	5.3000	4.7800	4.9000	-7.547%	9,542	-53.673%
2025-08-18	5.7000	5.8940	4.8000	5.3000	-10.078%	22,354	-57.170%
2025-08-15	6.1800	6.1990	5.5030	5.8940	-1.405%	17,427	-61.486%
2025-08-14	5.9000	6.2000	5.9000	5.9780	-1.678%	3,601	-62.027%
2025-08-13	6.4500	6.4500	5.8900	6.0800	-5.000%	2,255	-62.664%
2025-08-12	6.4000	6.8680	6.0000	6.4000	0.000%	9,835	-64.531%
2025-08-11	6.7400	6.9940	5.9640	6.4000	-4.478%	7,403	-64.531%
2025-08-08	7.1000	7.1433	6.5860	6.7000	-9.459%	7,894	-66.119%
2025-08-07	7.0000	7.8000	7.0000	7.4000	+1.495%	5,609	-69.324%
2025-08-06	7.9000	8.3500	7.1250	7.2910	-7.977%	33,644	-68.866%
2025-08-05	8.0900	8.8025	7.7950	7.9230	+0.291%	19,004	-71.349%
2025-08-04	7.0000	8.1000	7.0000	7.9000	+12.873%	13,030	-71.266%
2025-08-01	7.0100	7.1400	6.7700	6.9990	-3.435%	8,502	-67.567%
2025-07-31	7.4900	7.4900	7.0000	7.2480	-2.028%	1,725	-68.681%
2025-07-30	7.2020	7.7000	7.1500	7.3980	+0.251%	8,740	-69.316%
2025-07-29	8.0000	8.0000	7.2000	7.3795	-6.565%	7,787	-69.239%
2025-07-28	7.1000	8.0000	7.0320	7.8980	+10.462%	11,707	-71.259%
2025-07-25	7.0340	7.6000	6.7750	7.1500	+1.620%	16,591	-68.252%
2025-07-24	7.0000	7.6505	6.6750	7.0360	-6.187%	29,837	-67.737%
2025-07-23	7.6000	7.6000	7.3010	7.5000	+1.351%	3,822	-69.733%
2025-07-22	7.1000	7.6000	6.7000	7.4000	+0.001%	49,920	-69.324%
2025-07-21	7.6000	7.6920	7.0000	7.3999	+1.368%	10,659	-69.324%
2025-07-18	7.8150	7.8990	7.2440	7.3000	-7.583%	15,403	-68.904%
2025-07-17	7.9990	7.9990	7.6885	7.8990	+1.399%	4,673	-71.262%
2025-07-16	8.0000	8.0000	7.6711	7.7900	+3.192%	3,931	-70.860%
2025-07-15	7.8510	7.9000	7.2210	7.5490	-0.671%	9,633	-69.930%
2025-07-14	8.0000	8.1000	7.4790	7.6000	-0.822%	122,167	-70.132%
2025-07-11	7.9000	8.0000	7.5520	7.6630	-4.224%	4,671	-70.377%
2025-07-10	7.9000	8.3000	6.7020	8.0010	-2.427%	9,430	-71.629%
2025-07-09	8.0000	8.2000	6.0220	8.2000	+2.500%	28,537	-72.317%
2025-07-08	7.2000	8.0000	7.0450	8.0000	+9.514%	4,685	-71.625%
2025-07-07	7.4000	7.5000	7.3040	7.3050	-5.130%	9,751	-68.925%
2025-07-03	6.8900	7.7000	6.8900	7.7000	-2.408%	3,449	-70.519%
2025-07-02	7.3000	8.2010	7.1800	7.8900	+8.082%	7,054	-71.229%
2025-07-01	6.4100	7.3000	6.2270	7.3000	+12.308%	4,154	-68.904%
2025-06-30	5.8300	6.5990	5.8300	6.5000	+3.668%	5,833	-65.077%
2025-06-27	6.1000	6.3000	5.8000	6.2700	+2.787%	9,820	-63.796%
2025-06-26	5.3490	6.2900	5.3490	6.1000	+9.930%	22,048	-62.787%
2025-06-25	5.2011	5.8000	5.1000	5.5490	+6.712%	11,738	-59.092%
2025-06-24	6.4200	6.4200	5.0695	5.2000	-16.048%	34,590	-56.346%
2025-06-23	5.8000	7.7050	5.8000	6.1940	+3.233%	31,827	-63.352%
2025-06-20	6.8900	6.8900	5.8420	6.0000	+5.448%	9,848	-62.167%
2025-06-18	5.3990	5.7200	5.3990	5.6900	+9.444%	4,096	-60.105%
2025-06-17	5.2750	5.2800	5.0510	5.1990	+4.503%	3,376	-56.338%
2025-06-16	5.1360	5.4000	4.9000	4.9750	+3.646%	75,281	-54.372%
2025-06-13	4.4000	4.9190	4.2951	4.8000	+9.564%	5,731	-52.708%
2025-06-12	4.4540	4.9000	4.2780	4.3810	-1.639%	18,298	-48.185%
2025-06-11	4.3780	5.2000	4.3780	4.4540	-2.131%	183,836	-49.035%
2025-06-10	4.7000	4.9000	4.5500	4.5510	-3.170%	10,336	-50.121%
2025-06-09	4.7000	5.1000	4.2000	4.7000	+4.444%	42,341	-51.702%
2025-06-06	4.8010	5.4000	4.4010	4.5000	-4.255%	55,738	-49.556%
2025-06-05	4.8680	5.5000	4.7000	4.7000	0.000%	36,848	-51.702%
2025-06-04	4.2000	4.8800	4.2000	4.7000	+14.606%	8,166	-51.702%
2025-06-03	3.7000	4.3500	3.7000	4.1010	-4.672%	31,487	-44.648%
2025-06-02	4.1500	4.4000	4.0000	4.3020	+7.202%	5,595	-47.234%
2025-05-30	3.9000	4.1010	3.7000	4.0130	-4.087%	21,078	-43.434%
2025-05-29	3.7900	4.2500	3.6790	4.1840	+4.836%	8,846	-45.746%
2025-05-28	4.7000	4.7000	3.7810	3.9910	-4.976%	17,733	-43.122%
2025-05-27	4.5100	5.0010	4.2000	4.2000	-11.579%	26,789	-45.952%
2025-05-23	5.1100	5.5000	4.6100	4.7500	-11.710%	8,787	-52.211%
2025-05-22	5.4420	6.0000	5.1000	5.3800	-6.067%	36,270	-57.807%
2025-05-21	6.4640	6.5000	5.7000	5.7275	-9.087%	26,416	-60.367%
2025-05-20	6.6410	6.8410	6.3000	6.3000	-5.120%	9,908	-63.968%
2025-05-19	7.0000	7.2000	6.6030	6.6400	-5.007%	19,127	-65.813%
2025-05-16	7.2000	7.5000	6.9020	6.9900	-2.238%	11,746	-67.525%
2025-05-15	6.9010	7.3000	6.9010	7.1500	+0.704%	1,089	-68.252%
2025-05-14	6.8880	7.2990	6.8880	7.1000	-1.252%	4,604	-68.028%
2025-05-13	7.0000	7.2000	6.9050	7.1900	+1.268%	977	-68.428%
2025-05-12	7.0000	7.5999	6.8880	7.1000	-1.389%	4,335	-68.028%
2025-05-09	6.9000	7.6000	6.8900	7.2000	0.000%	4,343	-68.472%
2025-05-08	6.8950	7.4360	6.5340	7.2000	-0.744%	28,047	-68.472%
2025-05-07	7.8450	7.8450	7.0280	7.2540	-7.273%	4,905	-68.707%
2025-05-06	8.2750	8.2750	7.4000	7.8230	-4.598%	7,520	-70.983%
2025-05-05	8.1980	8.3000	7.9000	8.2000	+1.235%	2,427	-72.317%
2025-05-02	8.0110	8.6000	7.9000	8.1000	-3.571%	5,001	-71.975%
2025-05-01	8.5000	8.6990	7.6400	8.4000	+10.701%	18,758	-72.976%
2025-04-30	6.4000	9.6000	6.4000	7.5880	+18.934%	164,229	-70.084%
2025-04-29	6.9000	7.0000	6.3000	6.3800	-5.060%	5,811	-64.420%
2025-04-28	7.0000	7.1990	6.6020	6.7200	+1.803%	1,448	-66.220%
2025-04-25	6.6000	7.1000	6.6000	6.6010	+0.015%	13,352	-65.611%
2025-04-24	6.7010	6.8900	6.6000	6.6000	-2.150%	1,230	-65.606%
2025-04-23	7.1250	7.6500	6.6000	6.7450	+0.822%	3,167	-66.345%
2025-04-22	6.6800	6.9000	6.6000	6.6900	+0.150%	4,609	-66.069%
2025-04-21	7.1000	7.6000	6.6800	6.6800	-5.114%	2,434	-66.018%
2025-04-17	7.0500	7.3800	6.7000	7.0400	-1.812%	2,476	-67.756%
2025-04-16	6.9900	7.2000	6.7770	7.1699	+3.912%	2,736	-68.340%
2025-04-15	6.8000	6.9900	6.8000	6.9000	+2.275%	737	-67.101%
2025-04-14	6.9800	6.9900	6.6000	6.7465	+0.694%	1,421	-66.353%
2025-04-11	6.8000	7.5000	6.6010	6.7000	+0.299%	6,360	-66.119%
2025-04-10	7.0000	7.3000	6.6800	6.6800	-5.100%	3,255	-66.018%
2025-04-09	7.0100	7.1800	7.0000	7.0390	-2.100%	1,562	-67.751%
2025-04-08	7.1700	7.7000	7.0000	7.1900	+0.279%	2,000	-68.428%
2025-04-07	7.0990	7.4000	7.0000	7.1700	+0.986%	7,417	-68.340%
2025-04-04	7.3850	7.3850	7.1000	7.1000	-3.019%	1,809	-68.028%
2025-04-03	7.3010	7.4700	7.3000	7.3210	+0.288%	1,022	-68.993%
2025-04-02	7.4000	7.5800	7.1000	7.3000	-1.484%	2,444	-68.904%
2025-04-01	7.5100	7.8200	7.3000	7.4100	-5.000%	4,931	-69.366%
2025-03-31	7.7000	8.0800	7.5000	7.8000	-1.015%	1,620	-70.897%
2025-03-28	8.1000	8.4730	7.8800	7.8800	-5.060%	2,789	-71.193%
2025-03-27	8.1000	8.4800	8.0800	8.3000	+3.362%	1,325	-72.651%
2025-03-26	8.1000	8.6800	8.0000	8.0300	+0.250%	1,632	-71.731%
2025-03-25	8.1000	8.5200	8.0000	8.0100	-5.487%	6,592	-71.660%
2025-03-24	9.6800	9.7740	8.1200	8.4750	-4.237%	7,722	-73.215%
2025-03-21	8.6020	9.1650	8.1060	8.8500	-3.804%	8,162	-74.350%
2025-03-20	9.0000	10.0000	8.5000	9.2000	+7.477%	16,071	-75.326%
2025-03-19	9.0810	9.5000	7.2280	8.5600	+1.063%	45,476	-73.481%
2025-03-18	8.8000	9.4000	8.0000	8.4700	-3.200%	23,753	-73.200%
2025-03-17	7.8010	9.0000	7.8000	8.7500	+9.402%	9,362	-74.057%
2025-03-14	7.8000	8.3000	6.0000	7.9980	-3.639%	41,598	-71.618%
2025-03-13	8.4000	8.9900	7.9010	8.3000	-4.609%	7,178	-72.651%
2025-03-12	10.3500	10.5000	8.7010	8.7010	-14.696%	8,740	-73.911%
2025-03-11	10.3000	10.6000	9.8000	10.2000	+0.990%	7,332	-77.745%
2025-03-10	9.7750	10.7000	9.7750	10.1000	+2.538%	4,137	-77.525%
2025-03-07	10.2000	10.4000	9.8500	9.8500	-2.956%	4,731	-76.954%
2025-03-06	10.4800	10.5000	10.0000	10.1500	-1.456%	3,182	-77.635%
2025-03-05	10.6000	10.6000	10.0000	10.3000	-2.830%	5,127	-77.961%
2025-03-04	10.4000	10.8000	10.2000	10.6000	+0.808%	1,797	-78.585%
2025-03-03	11.0000	11.2000	10.3010	10.5150	-3.532%	2,448	-78.412%
2025-02-28	11.3000	11.3000	10.7000	10.9000	-2.869%	1,436	-79.174%
2025-02-27	11.0500	11.3000	10.5180	11.2220	+1.557%	2,430	-79.772%
2025-02-26	11.2500	11.5500	10.9000	11.0500	-0.450%	2,213	-79.457%
2025-02-25	11.7740	11.7740	11.0000	11.1000	-3.478%	1,602	-79.550%
2025-02-24	11.1000	11.7000	11.1000	11.5000	+2.669%	1,888	-80.261%
2025-02-21	11.1000	11.6000	11.1000	11.2010	+0.910%	1,641	-79.734%
2025-02-20	11.5000	11.5990	11.1000	11.1000	-5.128%	2,988	-79.550%
2025-02-19	11.2000	11.8000	11.1000	11.7000	+6.364%	2,762	-80.598%
2025-02-18	11.7000	11.8000	10.7000	11.0000	-8.333%	5,334	-79.364%
2025-02-14	11.6000	12.0950	11.0020	12.0000	+3.448%	663	-81.083%
2025-02-13	12.3000	12.3000	11.0000	11.6000	-2.521%	2,549	-80.431%
2025-02-12	12.0000	12.1000	11.2000	11.9000	-1.146%	1,484	-80.924%
2025-02-11	12.3000	12.3500	11.3000	12.0380	+2.889%	2,736	-81.143%
2025-02-10	12.7000	12.7000	11.6000	11.7000	-7.143%	2,033	-80.598%
2025-02-07	12.4000	12.8000	11.8000	12.6000	+2.439%	2,498	-81.984%

.dark-mode .jQpncr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jQpncr{ color: #333333; background-color: white; border: 2px solid #333333; }CNFCNFinance Holdings Limitedstock NYSE ADR

CNF
CNFinance Holdings Limited
stock NYSE ADR