5 DAY PERFORMANCE
+134.63%
1 MONTH PERFORMANCE
+69.96%
3 MONTH PERFORMANCE
+55.16%
6 MONTH PERFORMANCE
-14.11%
YEAR-TO-DATE PERFORMANCE
-20.50%
1 YEAR PERFORMANCE
-35.00%
CNFinance Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.26 | $2.26 (0%) | $2.26 | $2.26 | 15.83 K | |
| 08/06/2026 | $2.15 | $2.26 (5.12%) | $2.41 | $2.10 | 15.93 K | $789.62 K |
| 08/05/2026 | $2.37 | $2.33 (-1.69%) | $2.37 | $2.11 | 6.30 K | $814.07 K |
| 08/04/2026 | $2.16 | $2.33 (7.87%) | $2.33 | $2.05 | 7.22 K | $814.07 K |
| 08/03/2026 | $2.05 | $2.14 (4.39%) | $2.18 | $2.05 | 3.42 K | $747.69 K |
| 07/31/2026 | $2.10 | $2.05 (-2.38%) | $2.15 | $2.05 | 1.30 K | $716.25 K |
| 07/30/2026 | $2.04 | $2.20 (7.84%) | $2.20 | $2.04 | 4.45 K | $768.65 K |
| 07/29/2026 | $2.16 | $2.37 (9.72%) | $2.37 | $2.08 | 18.10 K | $828.05 K |
| 07/28/2026 | $2.39 | $2.43 (1.67%) | $2.43 | $2.35 | 1.05 K | $849.01 K |
| 07/27/2026 | $2.23 | $2.28 (2.24%) | $2.33 | $2.22 | 1.94 K | $796.60 K |
| 07/24/2026 | $2.35 | $2.39 (1.7%) | $2.39 | $2.34 | 2.13 K | $835.04 K |
| 07/23/2026 | $2.35 | $2.31 (-1.7%) | $2.44 | $2.31 | 3.45 K | $807.09 K |
| 07/22/2026 | $2.40 | $2.35 (-2.08%) | $2.46 | $2.29 | 10.21 K | $821.06 K |
| 07/21/2026 | $2.46 | $2.37 (-3.66%) | $2.55 | $2.32 | 15.64 K | $828.05 K |
| 07/20/2026 | $2.99 | $2.57 (-14.05%) | $2.99 | $2.51 | 32.00 K | $897.93 K |
| 07/17/2026 | $2.45 | $2.92 (19.18%) | $3.39 | $2.45 | 545.43 K | $1.02 M |
| 07/16/2026 | $2.30 | $2.45 (6.52%) | $2.49 | $2.30 | 19.33 K | $856.00 K |
| 07/15/2026 | $2.33 | $2.34 (0.43%) | $2.40 | $2.20 | 8.70 K | $817.57 K |
| 07/14/2026 | $2.49 | $2.23 (-10.44%) | $2.52 | $2.22 | 22.20 K | $779.14 K |
| 07/13/2026 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.31 | 64.10 K | $901.42 K |
| 07/10/2026 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.60 | 13.59 K | $915.40 K |
| 07/09/2026 | $2.75 | $2.70 (-1.82%) | $2.90 | $2.65 | 13.60 K | $943.35 K |
| 07/08/2026 | $2.75 | $2.75 (0%) | $2.75 | $2.75 | 514 | $960.82 K |
| 07/07/2026 | $2.85 | $2.83 (-0.7%) | $2.93 | $2.73 | 5.10 K | $988.77 K |
| 07/06/2026 | $2.83 | $2.85 (0.71%) | $2.97 | $2.83 | 3.32 K | $995.76 K |
| 07/02/2026 | $2.91 | $2.94 (1.03%) | $3.00 | $2.81 | 16.50 K | $1.01 M |
| 07/01/2026 | $2.71 | $2.87 (5.9%) | $2.96 | $2.71 | 4.70 K | $984.15 K |
| 06/30/2026 | $2.75 | $2.77 (0.73%) | $2.99 | $2.60 | 5.72 K | $949.86 K |
| 06/29/2026 | $2.75 | $2.72 (-1.09%) | $2.85 | $2.72 | 2.93 K | $932.72 K |
| 06/26/2026 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.85 | 4.20 K | $984.15 K |
| 06/25/2026 | $2.90 | $2.84 (-2.07%) | $3.01 | $2.80 | 7.50 K | $973.86 K |
| 06/24/2026 | $2.90 | $2.90 (0%) | $3.10 | $2.81 | 7.10 K | $994.44 K |
| 06/23/2026 | $3.00 | $2.95 (-1.67%) | $3.00 | $2.95 | 1.00 K | $1.01 M |
| 06/22/2026 | $3.09 | $3.09 (0%) | $3.09 | $3.09 | 800 | $1.06 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 |
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.
