5 DAY PERFORMANCE
+162.84%
1 MONTH PERFORMANCE
+116.67%
3 MONTH PERFORMANCE
+55.66%
6 MONTH PERFORMANCE
+8.33%
YEAR-TO-DATE PERFORMANCE
-20.50%
1 YEAR PERFORMANCE
+63.61%
CNFinance Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.89 | $1.87 (-1.06%) | $1.89 | $1.75 | 7.77 K | $9.34 M |
| 09/18/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.82 | 1.54 K | $9.39 M |
| 09/17/2026 | $1.84 | $1.88 (2.17%) | $1.88 | $1.78 | 3.10 K | $9.39 M |
| 09/16/2026 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.83 | 500 | $9.14 M |
| 09/15/2026 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.76 | 2.10 K | $9.09 M |
| 09/14/2026 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.90 | 2.40 K | $9.49 M |
| 09/11/2026 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 600 | $9.74 M |
| 09/10/2026 | $1.99 | $2.00 (0.5%) | $2.00 | $1.90 | 11.95 K | $9.99 M |
| 09/09/2026 | $2.04 | $2.06 (0.98%) | $2.06 | $2.04 | 319 | $10.29 M |
| 09/08/2026 | $2.16 | $2.01 (-6.94%) | $2.16 | $1.94 | 20.83 K | $10.04 M |
| 09/04/2026 | $2.20 | $2.20 (0%) | $2.20 | $2.18 | 900 | $10.99 M |
| 09/03/2026 | $2.23 | $2.18 (-2.24%) | $2.29 | $2.17 | 2.64 K | $10.89 M |
| 09/02/2026 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.17 | 4.10 K | $10.99 M |
| 09/01/2026 | $2.17 | $2.25 (3.69%) | $2.25 | $2.11 | 1.80 K | $11.24 M |
| 08/31/2026 | $2.12 | $2.20 (3.77%) | $2.22 | $2.12 | 900 | $10.99 M |
| 08/28/2026 | $2.21 | $2.19 (-0.9%) | $2.21 | $2.17 | 1.12 K | $765.16 K |
| 08/27/2026 | $2.35 | $2.17 (-7.66%) | $2.35 | $2.16 | 5.22 K | $758.17 K |
| 08/26/2026 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.21 | 1.20 K | $772.15 K |
| 08/25/2026 | $2.19 | $2.20 (0.46%) | $2.21 | $2.11 | 3.00 K | $768.65 K |
| 08/24/2026 | $2.22 | $2.19 (-1.35%) | $2.25 | $2.15 | 3.54 K | $765.16 K |
| 08/21/2026 | $2.25 | $2.22 (-1.33%) | $2.29 | $2.22 | 21.70 K | $775.64 K |
| 08/20/2026 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 1.10 K | $786.12 K |
| 08/19/2026 | $2.25 | $2.25 (0%) | $2.27 | $2.22 | 5.20 K | $786.12 K |
| 08/18/2026 | $2.29 | $2.33 (1.75%) | $2.33 | $2.27 | 1.10 K | $814.07 K |
| 08/17/2026 | $2.28 | $2.29 (0.44%) | $2.32 | $2.26 | 5.00 K | $800.10 K |
| 08/14/2026 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.22 | 3.40 K | $786.12 K |
| 08/13/2026 | $2.25 | $2.43 (8%) | $2.46 | $2.25 | 22.90 K | $849.01 K |
| 08/12/2026 | $2.22 | $2.29 (3.15%) | $2.29 | $2.20 | 10.00 K | $800.10 K |
| 08/11/2026 | $2.31 | $2.25 (-2.6%) | $2.31 | $2.20 | 5.10 K | $786.12 K |
| 08/10/2026 | $2.22 | $2.29 (3.15%) | $2.30 | $2.16 | 8.30 K | $800.10 K |
| 08/07/2026 | $2.10 | $2.22 (5.71%) | $2.25 | $2.10 | 6.70 K | $775.64 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 |
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.
