5 DAY PERFORMANCE
+55.66%
1 MONTH PERFORMANCE
+50.78%
3 MONTH PERFORMANCE
+22.08%
6 MONTH PERFORMANCE
-20.89%
YEAR-TO-DATE PERFORMANCE
-20.50%
1 YEAR PERFORMANCE
-22.29%
CNFinance Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 800 | $1.05 M |
| 06/18/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 500 | $1.06 M |
| 06/17/2026 | $3.17 | $3.10 (-2.21%) | $3.19 | $2.92 | 2.34 K | $1.06 M |
| 06/16/2026 | $3.06 | $3.09 (0.98%) | $3.09 | $3.06 | 1.50 K | $1.06 M |
| 06/15/2026 | $3.20 | $3.06 (-4.38%) | $3.20 | $2.83 | 4.51 K | $1.05 M |
| 06/12/2026 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.10 | 2.84 K | $1.06 M |
| 06/11/2026 | $3.17 | $3.10 (-2.21%) | $3.17 | $3.10 | 835 | $1.06 M |
| 06/10/2026 | $3.18 | $3.10 (-2.52%) | $3.20 | $3.00 | 1.90 K | $1.06 M |
| 06/09/2026 | $3.02 | $3.14 (3.97%) | $3.14 | $2.96 | 3.00 K | $1.08 M |
| 06/08/2026 | $3.20 | $3.00 (-6.25%) | $3.20 | $3.00 | 2.70 K | $1.03 M |
| 06/05/2026 | $3.16 | $3.18 (0.63%) | $3.20 | $3.05 | 3.44 K | $1.09 M |
| 06/04/2026 | $2.95 | $3.15 (6.78%) | $3.15 | $2.95 | 1.60 K | $1.08 M |
| 06/03/2026 | $3.13 | $2.99 (-4.47%) | $3.15 | $2.99 | 1.90 K | $1.03 M |
| 06/02/2026 | $3.14 | $3.16 (0.64%) | $3.16 | $3.10 | 1.31 K | $1.08 M |
| 06/01/2026 | $3.14 | $3.12 (-0.64%) | $3.16 | $3.08 | 1.50 K | $1.07 M |
| 05/29/2026 | $3.14 | $3.13 (-0.32%) | $3.15 | $2.99 | 3.10 K | $1.07 M |
| 05/28/2026 | $3.00 | $3.12 (4%) | $3.16 | $3.00 | 2.44 K | $1.07 M |
| 05/27/2026 | $3.13 | $3.01 (-3.83%) | $3.17 | $3.00 | 1.63 K | $1.03 M |
| 05/26/2026 | $3.13 | $3.17 (1.28%) | $3.17 | $2.90 | 18.21 K | $1.09 M |
| 05/22/2026 | $3.17 | $3.19 (0.63%) | $3.27 | $3.00 | 4.10 K | $1.09 M |
| 05/21/2026 | $3.18 | $3.06 (-3.77%) | $3.18 | $3.02 | 4.34 K | $1.05 M |
| 05/20/2026 | $3.06 | $3.12 (1.96%) | $3.14 | $3.06 | 4.20 K | $1.07 M |
| 05/19/2026 | $3.25 | $3.04 (-6.46%) | $3.80 | $3.01 | 8.54 K | $1.04 M |
| 05/18/2026 | $3.45 | $3.39 (-1.74%) | $3.81 | $3.31 | 11.70 K | $1.16 M |
| 05/15/2026 | $3.36 | $3.68 (9.52%) | $3.85 | $3.11 | 9.90 K | $1.26 M |
| 05/14/2026 | $2.98 | $3.65 (22.48%) | $3.84 | $2.98 | 34.40 K | $1.25 M |
| 05/13/2026 | $3.04 | $3.10 (1.97%) | $3.18 | $2.75 | 20.70 K | $1.06 M |
| 05/12/2026 | $3.29 | $3.08 (-6.38%) | $3.40 | $2.98 | 8.70 K | $1.06 M |
| 05/11/2026 | $3.18 | $3.00 (-5.66%) | $3.18 | $2.88 | 8.63 K | $1.03 M |
| 05/08/2026 | $2.85 | $3.05 (7.02%) | $3.18 | $2.54 | 28.40 K | $1.05 M |
| 05/07/2026 | $3.06 | $3.10 (1.31%) | $3.20 | $3.06 | 3.60 K | $1.06 M |
| 05/06/2026 | $3.13 | $3.06 (-2.24%) | $3.17 | $3.00 | 1.40 K | $1.05 M |
| 05/05/2026 | $3.12 | $3.04 (-2.56%) | $3.12 | $3.04 | 869 | $1.04 M |
| 05/04/2026 | $2.64 | $2.85 (7.95%) | $2.88 | $2.64 | 3.11 K | $977.29 K |
| 05/01/2026 | $2.79 | $2.78 (-0.36%) | $2.79 | $2.78 | 438 | $953.29 K |
| 04/30/2026 | $2.81 | $2.69 (-4.27%) | $2.81 | $2.60 | 1.40 K | $922.43 K |
| 04/29/2026 | $2.84 | $2.68 (-5.63%) | $2.84 | $2.67 | 3.10 K | $919.00 K |
| 04/28/2026 | $2.78 | $2.72 (-2.16%) | $2.79 | $2.58 | 12.01 K | $932.72 K |
| 04/27/2026 | $2.76 | $2.95 (6.88%) | $2.95 | $2.76 | 2.44 K | $1.01 M |
| 04/24/2026 | $3.11 | $2.85 (-8.36%) | $3.14 | $2.85 | 700 | $977.29 K |
| 04/23/2026 | $3.43 | $3.43 (0%) | $3.43 | $3.43 | 0 | $1.18 M |
| 04/22/2026 | $3.43 | $3.43 (0%) | $3.43 | $3.43 | 0 | $1.18 M |
| 04/21/2026 | $3.43 | $3.43 (0%) | $3.60 | $3.42 | 3.30 K | $1.18 M |
| 04/20/2026 | $3.20 | $3.43 (7.19%) | $3.43 | $3.20 | 3.08 K | $1.18 M |
| 04/17/2026 | $3.33 | $3.20 (-3.9%) | $3.33 | $3.20 | 3.10 K | $1.10 M |
| 04/16/2026 | $3.10 | $3.46 (11.61%) | $3.46 | $2.95 | 5.58 K | $1.19 M |
| 04/15/2026 | $2.80 | $2.96 (5.71%) | $2.96 | $2.75 | 2.42 K | $1.02 M |
| 04/14/2026 | $2.93 | $2.71 (-7.51%) | $2.93 | $2.59 | 6.74 K | $929.29 K |
| 04/13/2026 | $3.00 | $3.00 (0%) | $3.06 | $2.92 | 4.10 K | $1.03 M |
| 04/10/2026 | $3.10 | $3.14 (1.29%) | $3.14 | $3.10 | 9.18 K | $1.08 M |
| 04/09/2026 | $3.19 | $3.14 (-1.57%) | $3.30 | $3.12 | 9.20 K | $1.08 M |
| 04/08/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 500 | $1.09 M |
| 04/07/2026 | $3.00 | $3.06 (2%) | $3.06 | $3.00 | 3.90 K | $1.05 M |
| 04/06/2026 | $3.20 | $3.27 (2.19%) | $3.27 | $3.20 | 1.03 K | $1.12 M |
| 04/02/2026 | $3.23 | $3.27 (1.24%) | $3.45 | $3.16 | 5.60 K | $1.12 M |
| 04/01/2026 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 600 | $1.21 M |
| 03/31/2026 | $3.92 | $3.91 (-0.26%) | $3.93 | $3.61 | 7.00 K | $1.34 M |
| 03/30/2026 | $3.94 | $4.07 (3.3%) | $4.07 | $3.94 | 3.16 K | $1.40 M |
| 03/27/2026 | $4.07 | $3.97 (-2.46%) | $4.07 | $3.40 | 3.20 K | $1.36 M |
| 03/26/2026 | $3.85 | $4.06 (5.45%) | $4.11 | $3.82 | 2.20 K | $1.39 M |
| 03/25/2026 | $3.90 | $4.12 (5.64%) | $4.33 | $3.90 | 7.10 K | $1.41 M |
| 03/24/2026 | $3.59 | $3.58 (-0.28%) | $3.73 | $3.58 | 5.50 K | $1.23 M |
| 03/23/2026 | $4.51 | $3.94 (-12.64%) | $4.51 | $3.94 | 5.64 K | $1.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
