NYSE : CNF
CNFinance Holdings Limited — Price history
Financials · Mortgage Finance · China
Last price 1.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 32.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CNFinance Holdings Limited (CNF) closed at 2.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.95 | 2.06 | 1.95 | 2.06 | 9,261 | +5.64% |
| 2026-10-30 | 1.94 | 1.98 | 1.8 | 1.95 | 4,827 | +0.00% |
| 2026-10-29 | 1.81 | 1.95 | 1.81 | 1.95 | 4,190 | +8.33% |
| 2026-10-28 | 1.765 | 1.8 | 1.75 | 1.8 | 3,171 | +0.00% |
| 2026-10-27 | 1.8 | 1.8 | 1.78 | 1.8 | 2,240 | +2.85% |
| 2026-10-26 | 1.835 | 1.835 | 1.75 | 1.75 | 764 | -3.84% |
| 2026-10-23 | 1.935 | 1.935 | 1.75 | 1.82 | 11,129 | -4.21% |
| 2026-10-22 | 1.9 | 1.9 | 1.9 | 1.9 | 1,248 | +1.06% |
| 2026-10-21 | 1.865 | 1.88 | 1.8 | 1.88 | 1,985 | -4.57% |
| 2026-10-20 | 1.9 | 1.98 | 1.885 | 1.97 | 2,367 | +0.51% |
| 2026-10-19 | 1.95 | 1.96 | 1.911 | 1.96 | 985 | +1.03% |
| 2026-10-16 | 1.79 | 1.95 | 1.79 | 1.94 | 3,000 | -1.02% |
| 2026-10-15 | 1.91 | 2 | 1.9 | 1.96 | 7,582 | -3.45% |
| 2026-10-14 | 1.94 | 2.09 | 1.9 | 2.03 | 11,345 | +6.84% |
| 2026-10-13 | 1.98 | 1.98 | 1.9 | 1.9 | 589 | -2.06% |
| 2026-10-12 | 1.9 | 1.99 | 1.9 | 1.94 | 1,597 | -0.51% |
| 2026-10-09 | 1.95 | 1.96 | 1.905 | 1.95 | 2,267 | -1.52% |
| 2026-10-08 | 1.86 | 1.98 | 1.86 | 1.98 | 2,962 | +4.76% |
| 2026-10-07 | 1.895 | 2.23 | 1.37 | 1.89 | 72,237 | -0.30% |
| 2026-10-06 | 1.82 | 1.9 | 1.82 | 1.896 | 2,479 | -0.75% |
| 2026-10-05 | 1.93 | 2.005 | 1.86 | 1.91 | 3,805 | -1.04% |
| 2026-10-02 | 1.94 | 1.94 | 1.9 | 1.93 | 1,001 | -3.50% |
| 2026-10-01 | 1.9 | 2.005 | 1.9 | 2 | 839 | +2.56% |
| 2026-09-30 | 1.9 | 1.95 | 1.9 | 1.95 | 1,206 | +0.00% |
| 2026-09-29 | 1.95 | 1.95 | 1.95 | 1.95 | 417 | -2.01% |
| 2026-09-28 | 1.9 | 2 | 1.89 | 1.99 | 6,116 | +1.02% |
| 2026-09-25 | 1.935 | 2.14 | 1.82 | 1.97 | 22,224 | +5.35% |
| 2026-09-24 | 1.76 | 1.87 | 1.76 | 1.87 | 675 | +7.47% |
| 2026-09-23 | 1.9 | 1.92 | 1.74 | 1.74 | 7,187 | -4.40% |
| 2026-09-22 | 1.82 | 1.9 | 1.82 | 1.82 | 2,402 | -2.15% |
| 2026-09-21 | 1.89 | 1.89 | 1.75 | 1.86 | 7,771 | -1.06% |
| 2026-09-18 | 1.88 | 1.88 | 1.82 | 1.88 | 1,544 | -0.17% |
| 2026-09-17 | 1.84 | 1.883 | 1.78 | 1.883 | 3,071 | +2.91% |
| 2026-09-16 | 1.85 | 1.85 | 1.83 | 1.83 | 459 | +0.55% |
| 2026-09-15 | 1.9 | 1.9 | 1.756 | 1.82 | 2,053 | -4.21% |
| 2026-09-14 | 1.96 | 1.96 | 1.9 | 1.9 | 2,387 | -2.56% |
| 2026-09-11 | 1.95 | 1.95 | 1.95 | 1.95 | 563 | -2.26% |
| 2026-09-10 | 1.992 | 1.995 | 1.9 | 1.995 | 11,947 | -3.17% |
| 2026-09-09 | 2.038 | 2.06 | 2.038 | 2.06 | 318 | +2.50% |
| 2026-09-08 | 2.16 | 2.162 | 1.94 | 2.01 | 20,834 | -8.64% |
| 2026-09-04 | 2.2 | 2.2 | 2.178 | 2.2 | 855 | +1.10% |
| 2026-09-03 | 2.23 | 2.29 | 2.17 | 2.176 | 2,637 | -1.09% |
| 2026-09-02 | 2.236 | 2.25 | 2.17 | 2.2 | 4,096 | -2.22% |
| 2026-09-01 | 2.175 | 2.25 | 2.11 | 2.25 | 1,763 | +2.27% |
| 2026-08-31 | 2.12 | 2.22 | 2.12 | 2.2 | 879 | +0.23% |
| 2026-08-28 | 2.21 | 2.21 | 2.174 | 2.195 | 1,059 | +1.15% |
| 2026-08-27 | 2.345 | 2.345 | 2.16 | 2.17 | 5,216 | -1.81% |
| 2026-08-26 | 2.25 | 2.25 | 2.21 | 2.21 | 1,184 | +0.45% |
| 2026-08-25 | 2.195 | 2.205 | 2.11 | 2.2 | 2,963 | +0.46% |
| 2026-08-24 | 2.22 | 2.254 | 2.15 | 2.19 | 3,536 | -1.36% |
| 2026-08-21 | 2.25 | 2.29 | 2.22 | 2.22 | 21,686 | -1.33% |
| 2026-08-20 | 2.25 | 2.25 | 2.25 | 2.25 | 1,075 | +0.00% |
| 2026-08-19 | 2.25 | 2.27 | 2.22 | 2.25 | 5,160 | -3.23% |
| 2026-08-18 | 2.29 | 2.33 | 2.27 | 2.325 | 1,078 | +1.53% |
| 2026-08-17 | 2.28 | 2.32 | 2.26 | 2.29 | 4,998 | +1.78% |
| 2026-08-14 | 2.3 | 2.3 | 2.22 | 2.25 | 3,358 | -7.40% |
| 2026-08-13 | 2.25 | 2.46 | 2.25 | 2.43 | 22,850 | +6.11% |
| 2026-08-12 | 2.22 | 2.29 | 2.2 | 2.29 | 9,990 | +1.78% |
| 2026-08-11 | 2.31 | 2.31 | 2.2 | 2.25 | 5,071 | -1.75% |
| 2026-08-10 | 2.22 | 2.3 | 2.16 | 2.29 | 8,265 | +3.39% |
| 2026-08-07 | 2.1 | 2.25 | 2.1 | 2.215 | 5,858 | -1.99% |
| 2026-08-06 | 2.15 | 2.41 | 2.1 | 2.26 | 15,928 | -3.00% |
| 2026-08-05 | 2.37 | 2.37 | 2.11 | 2.33 | 6,289 | +0.00% |
| 2026-08-04 | 2.16 | 2.33 | 2.05 | 2.33 | 7,119 | +8.87% |
| 2026-08-03 | 2.05 | 2.18 | 2.05 | 2.14 | 3,423 | +4.39% |
| 2026-07-31 | 2.1 | 2.15 | 2.05 | 2.05 | 1,289 | -6.82% |
| 2026-07-30 | 2.04 | 2.2 | 2.04 | 2.2 | 4,449 | -7.17% |
| 2026-07-29 | 2.159 | 2.37 | 2.08 | 2.37 | 18,079 | -2.47% |
| 2026-07-28 | 2.385 | 2.43 | 2.345 | 2.43 | 1,049 | +6.58% |
| 2026-07-27 | 2.225 | 2.33 | 2.215 | 2.28 | 1,935 | -4.60% |
| 2026-07-24 | 2.35 | 2.39 | 2.34 | 2.39 | 2,131 | +3.46% |
| 2026-07-23 | 2.35 | 2.44 | 2.31 | 2.31 | 3,265 | -1.70% |
| 2026-07-22 | 2.4 | 2.455 | 2.29 | 2.35 | 10,211 | -0.63% |
| 2026-07-21 | 2.46 | 2.55 | 2.315 | 2.365 | 15,423 | -7.98% |
| 2026-07-20 | 2.99 | 2.99 | 2.51 | 2.57 | 32,003 | -11.99% |
| 2026-07-17 | 2.45 | 3.39 | 2.45 | 2.92 | 532,269 | +19.18% |
| 2026-07-16 | 2.3 | 2.485 | 2.3 | 2.45 | 19,332 | +4.70% |
| 2026-07-15 | 2.325 | 2.395 | 2.2 | 2.34 | 8,691 | +4.93% |
| 2026-07-14 | 2.49 | 2.52 | 2.22 | 2.23 | 22,201 | -13.56% |
| 2026-07-13 | 2.645 | 2.645 | 2.305 | 2.58 | 64,080 | -1.53% |
| 2026-07-10 | 2.7 | 2.7 | 2.6 | 2.62 | 8,073 | -2.96% |
| 2026-07-09 | 2.75 | 2.9 | 2.65 | 2.7 | 13,587 | -1.83% |
| 2026-07-08 | 2.75 | 2.75 | 2.75 | 2.75 | 514 | -2.64% |
| 2026-07-07 | 2.85 | 2.93 | 2.73 | 2.825 | 5,072 | -0.88% |
| 2026-07-06 | 2.83 | 2.97 | 2.83 | 2.85 | 3,318 | -2.90% |
| 2026-07-02 | 2.91 | 3 | 2.81 | 2.935 | 16,492 | +2.26% |
| 2026-07-01 | 2.71 | 2.96 | 2.71 | 2.87 | 4,658 | +3.61% |
| 2026-06-30 | 2.746 | 2.99 | 2.6 | 2.77 | 5,715 | +1.84% |
| 2026-06-29 | 2.75 | 2.852 | 2.72 | 2.72 | 2,933 | -5.06% |
| 2026-06-26 | 2.93 | 2.93 | 2.85 | 2.865 | 4,194 | +0.88% |
| 2026-06-25 | 2.895 | 3.01 | 2.8 | 2.84 | 7,456 | -2.07% |
| 2026-06-24 | 2.9 | 3.1 | 2.81 | 2.9 | 7,061 | -1.69% |
| 2026-06-23 | 3 | 3 | 2.95 | 2.95 | 960 | -4.53% |
| 2026-06-22 | 3.09 | 3.09 | 3.09 | 3.09 | 776 | +0.00% |
| 2026-06-18 | 3.09 | 3.09 | 3.09 | 3.09 | 452 | -0.32% |
| 2026-06-17 | 3.17 | 3.19 | 2.92 | 3.1 | 2,343 | +0.32% |
| 2026-06-16 | 3.06 | 3.09 | 3.06 | 3.09 | 1,463 | +0.98% |
| 2026-06-15 | 3.2 | 3.2 | 2.83 | 3.06 | 4,505 | -1.29% |
| 2026-06-12 | 3.2 | 3.2 | 3.1 | 3.1 | 2,844 | +0.00% |
| 2026-06-11 | 3.17 | 3.17 | 3.1 | 3.1 | 835 | +0.00% |
| 2026-06-10 | 3.18 | 3.2 | 3 | 3.1 | 1,863 | -1.13% |
| 2026-06-09 | 3.02 | 3.136 | 2.96 | 3.136 | 3,000 | +4.52% |
| 2026-06-08 | 3.2 | 3.2 | 3 | 3 | 2,697 | -5.66% |
| 2026-06-05 | 3.16 | 3.2 | 3.05 | 3.18 | 3,441 | +0.95% |
| 2026-06-04 | 2.95 | 3.15 | 2.95 | 3.15 | 1,597 | +5.35% |
| 2026-06-03 | 3.13 | 3.145 | 2.99 | 2.99 | 1,879 | -5.38% |
| 2026-06-02 | 3.14 | 3.16 | 3.1 | 3.16 | 1,282 | +1.28% |
| 2026-06-01 | 3.14 | 3.16 | 3.08 | 3.12 | 1,465 | -0.32% |
| 2026-05-29 | 3.14 | 3.15 | 2.992 | 3.13 | 3,050 | +0.32% |
| 2026-05-28 | 3 | 3.16 | 3 | 3.12 | 2,444 | +3.65% |
| 2026-05-27 | 3.133 | 3.17 | 3.001 | 3.01 | 1,633 | -5.05% |
| 2026-05-26 | 3.13 | 3.17 | 2.9 | 3.17 | 18,208 | -0.63% |
| 2026-05-22 | 3.17 | 3.27 | 3 | 3.19 | 4,101 | +4.25% |
| 2026-05-21 | 3.18 | 3.18 | 3.02 | 3.06 | 4,293 | -1.92% |
| 2026-05-20 | 3.06 | 3.14 | 3.06 | 3.12 | 4,160 | +2.63% |
| 2026-05-19 | 3.25 | 3.8 | 3.01 | 3.04 | 8,244 | -10.32% |
| 2026-05-18 | 3.45 | 3.808 | 3.313 | 3.39 | 11,655 | -7.88% |
| 2026-05-15 | 3.36 | 3.85 | 3.11 | 3.68 | 9,866 | +0.82% |
| 2026-05-14 | 2.98 | 3.84 | 2.98 | 3.65 | 34,398 | +17.74% |
| 2026-05-13 | 3.04 | 3.175 | 2.75 | 3.1 | 20,675 | +0.81% |