5 DAY PERFORMANCE
+5.58%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
+8.33%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
+9.47%
1 YEAR PERFORMANCE
-50.24%
CNFinance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.03 | $0.87 (-15.52%) | $1.05 | $0.87 | 87,397 | $2.61 M |
| 03/11/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.98 | 73,315 | $3.06 M |
| 03/10/2025 | $0.98 | $1.01 (3.32%) | $1.07 | $0.98 | 41,400 | $3.03 M |
| 03/07/2025 | $1.02 | $0.99 (-3.43%) | $1.04 | $0.99 | 47,311 | $2.95 M |
| 03/06/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 31,819 | $3.03 M |
| 03/05/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.00 | 51,300 | $3.09 M |
| 03/04/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.02 | 18,000 | $3.18 M |
| 03/03/2025 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.03 | 24,500 | $3.15 M |
| 02/28/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 14,400 | $3.27 M |
| 02/27/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.05 | 24,303 | $3.36 M |
| 02/26/2025 | $1.13 | $1.11 (-1.77%) | $1.16 | $1.09 | 22,132 | $3.33 M |
| 02/25/2025 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 16,022 | $3.33 M |
| 02/24/2025 | $1.11 | $1.15 (3.6%) | $1.17 | $1.11 | 18,900 | $3.45 M |
| 02/21/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.11 | 16,407 | $3.36 M |
| 02/20/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 29,900 | $3.33 M |
| 02/19/2025 | $1.12 | $1.17 (4.46%) | $1.18 | $1.11 | 27,620 | $3.51 M |
| 02/18/2025 | $1.17 | $1.10 (-5.98%) | $1.18 | $1.07 | 53,340 | $3.30 M |
| 02/14/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.10 | 6,625 | $3.60 M |
| 02/13/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.10 | 25,500 | $3.48 M |
| 02/12/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.12 | 14,839 | $3.57 M |
| 02/11/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.13 | 27,400 | $3.60 M |
| 02/10/2025 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.16 | 20,330 | $3.51 M |
| 02/07/2025 | $1.24 | $1.26 (1.61%) | $1.28 | $1.18 | 25,000 | $3.78 M |
| 02/06/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.17 | 14,600 | $3.69 M |
| 02/05/2025 | $1.19 | $1.31 (10.08%) | $1.31 | $1.19 | 7,303 | $3.93 M |
| 02/04/2025 | $1.24 | $1.19 (-4.03%) | $1.28 | $1.19 | 23,600 | $3.57 M |
| 02/03/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.16 | 12,738 | $3.69 M |
| 01/31/2025 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.23 | 21,000 | $3.69 M |
| 01/30/2025 | $1.22 | $1.35 (10.66%) | $1.39 | $1.22 | 16,600 | $4.04 M |
| 01/29/2025 | $1.18 | $1.23 (4.24%) | $1.26 | $1.18 | 44,424 | $3.69 M |
| 01/28/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.15 | 20,400 | $3.57 M |
| 01/27/2025 | $1.14 | $1.16 (1.75%) | $1.17 | $1.13 | 30,300 | $3.48 M |
| 01/24/2025 | $1.14 | $1.12 (-1.75%) | $1.19 | $1.11 | 12,400 | $3.36 M |
| 01/23/2025 | $1.14 | $1.15 (0.88%) | $1.18 | $1.13 | 4,100 | $3.45 M |
| 01/22/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.15 | 10,015 | $3.51 M |
| 01/21/2025 | $1.19 | $1.19 (0%) | $1.20 | $1.11 | 37,037 | $3.57 M |
| 01/17/2025 | $1.10 | $1.18 (7.27%) | $1.18 | $1.09 | 6,000 | $3.54 M |
| 01/16/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 12,834 | $3.24 M |
| 01/15/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.10 | 12,936 | $3.30 M |
| 01/14/2025 | $1.09 | $1.15 (5.5%) | $1.15 | $1.08 | 8,500 | $3.45 M |
| 01/13/2025 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.05 | 57,535 | $3.15 M |
| 01/10/2025 | $1.18 | $1.19 (0.85%) | $1.25 | $1.12 | 80,500 | $3.57 M |
| 01/08/2025 | $1.06 | $1.18 (11.32%) | $1.25 | $1.05 | 55,733 | $3.54 M |
| 01/07/2025 | $1.01 | $1.03 (1.98%) | $1.09 | $1.01 | 162,120 | $3.09 M |
| 01/06/2025 | $1.04 | $1.04 (0%) | $1.10 | $1.00 | 68,344 | $3.12 M |
| 01/03/2025 | $1.03 | $1.02 (-0.97%) | $1.14 | $1.00 | 67,900 | $3.06 M |
| 01/02/2025 | $0.94 | $1.04 (10.64%) | $1.04 | $0.94 | 19,824 | $3.12 M |
| 12/31/2024 | $0.93 | $0.95 (2.15%) | $0.95 | $0.91 | 85,120 | $2.85 M |
| 12/30/2024 | $0.89 | $0.95 (6.74%) | $0.96 | $0.88 | 112,346 | $2.85 M |
| 12/27/2024 | $1.07 | $0.94 (-12.15%) | $1.07 | $0.90 | 133,800 | $2.82 M |
| 12/26/2024 | $0.87 | $0.92 (5.29%) | $0.92 | $0.86 | 58,900 | $2.74 M |
| 12/24/2024 | $0.83 | $0.91 (9.76%) | $0.93 | $0.83 | 68,917 | $2.73 M |
| 12/23/2024 | $0.89 | $0.86 (-3.48%) | $0.91 | $0.86 | 51,400 | $2.58 M |
| 12/20/2024 | $0.89 | $0.92 (3.38%) | $0.93 | $0.89 | 39,649 | $2.76 M |
| 12/19/2024 | $0.87 | $0.89 (1.82%) | $0.91 | $0.87 | 34,016 | $2.67 M |
| 12/18/2024 | $0.90 | $0.90 (-0.43%) | $0.90 | $0.85 | 22,715 | $53.69 M |
| 12/17/2024 | $0.93 | $0.90 (-2.49%) | $0.95 | $0.88 | 40,024 | $54.05 M |
| 12/16/2024 | $0.93 | $0.90 (-3.02%) | $0.93 | $0.90 | 22,843 | $53.93 M |
| 12/13/2024 | $0.95 | $0.96 (1.05%) | $0.96 | $0.93 | 21,800 | $57.53 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.
