CNFinance Holdings Limited American Depositary Shares (CNF)
5.0100
-0.2400 (-4.57%)
NYSE · Last Trade: Jan 11th, 6:05 PM EST
Historical Prices For CNFinance Holdings Limited American Depositary Shares (CNF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 5.50 | 5.71 | 4.70 | 5.01 | 29,888 | 5.01 |
| 1/08/2026 | 5.27 | 5.27 | 5.25 | 5.25 | 1,161 | 5.25 |
| 1/07/2026 | 6.00 | 6.00 | 5.17 | 5.28 | 12,692 | 5.28 |
| 1/06/2026 | 5.88 | 6.00 | 5.80 | 5.81 | 5,566 | 5.81 |
| 1/05/2026 | 6.17 | 6.19 | 5.80 | 5.90 | 4,359 | 5.90 |
| 1/02/2026 | 6.02 | 6.30 | 6.00 | 6.00 | 9,852 | 6.00 |
| 12/31/2025 | 6.30 | 6.40 | 6.00 | 6.05 | 21,430 | 6.05 |
| 12/30/2025 | 6.35 | 6.49 | 6.30 | 6.34 | 3,007 | 6.34 |
| 12/29/2025 | 6.10 | 6.49 | 6.10 | 6.41 | 9,156 | 6.41 |
| 12/26/2025 | 6.20 | 6.25 | 6.20 | 6.24 | 2,217 | 6.24 |
| 12/24/2025 | 6.09 | 6.21 | 6.01 | 6.19 | 3,231 | 6.19 |
| 12/23/2025 | 6.05 | 6.09 | 5.95 | 6.08 | 2,492 | 6.08 |
| 12/22/2025 | 6.10 | 6.10 | 5.90 | 6.00 | 4,268 | 6.00 |
| 12/19/2025 | 6.00 | 6.20 | 6.00 | 6.20 | 2,934 | 6.20 |
| 12/18/2025 | 5.95 | 6.06 | 5.90 | 6.00 | 2,955 | 6.00 |
| 12/17/2025 | 5.90 | 6.00 | 5.90 | 5.98 | 3,347 | 5.98 |
| 12/16/2025 | 6.00 | 6.07 | 5.70 | 5.83 | 7,981 | 5.83 |
| 12/15/2025 | 5.99 | 6.09 | 5.70 | 5.87 | 5,515 | 5.87 |
| 12/12/2025 | 6.00 | 6.10 | 5.99 | 6.09 | 5,357 | 6.09 |
| 12/11/2025 | 6.00 | 6.00 | 5.95 | 6.00 | 18,571 | 6.00 |
| 12/10/2025 | 5.98 | 6.01 | 5.90 | 5.99 | 10,500 | 5.99 |
| 12/09/2025 | 5.88 | 6.00 | 5.88 | 5.98 | 7,700 | 5.98 |
| 12/08/2025 | 5.65 | 5.88 | 5.64 | 5.72 | 3,123 | 5.72 |
| 12/05/2025 | 5.80 | 6.00 | 5.63 | 5.63 | 6,169 | 5.63 |
| 12/04/2025 | 5.68 | 5.90 | 5.60 | 5.90 | 5,092 | 5.90 |
| 12/03/2025 | 5.72 | 5.95 | 5.66 | 5.68 | 12,928 | 5.68 |
| 12/02/2025 | 5.94 | 5.98 | 5.55 | 5.97 | 17,197 | 5.97 |
| 12/01/2025 | 5.50 | 5.90 | 5.47 | 5.80 | 44,596 | 5.80 |
| 11/28/2025 | 5.50 | 5.50 | 5.37 | 5.48 | 2,446 | 5.48 |
| 11/26/2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5,223 | 5.50 |
| 11/25/2025 | 5.08 | 5.50 | 4.90 | 5.31 | 15,874 | 5.31 |
| 11/24/2025 | 5.38 | 5.40 | 5.00 | 5.11 | 12,189 | 5.11 |
| 11/21/2025 | 4.87 | 5.17 | 4.85 | 5.17 | 1,560 | 5.17 |
| 11/20/2025 | 4.34 | 4.79 | 4.34 | 4.76 | 9,124 | 4.76 |
| 11/19/2025 | 4.66 | 4.70 | 4.45 | 4.45 | 9,913 | 4.45 |
| 11/18/2025 | 4.71 | 4.86 | 4.51 | 4.79 | 8,110 | 4.79 |
| 11/17/2025 | 5.00 | 5.00 | 4.69 | 4.87 | 7,541 | 4.87 |
| 11/14/2025 | 5.30 | 5.48 | 4.95 | 5.15 | 6,969 | 5.15 |
| 11/13/2025 | 5.30 | 5.35 | 5.04 | 5.13 | 3,882 | 5.13 |
| 11/12/2025 | 5.03 | 5.25 | 5.03 | 5.17 | 4,105 | 5.17 |
| 11/11/2025 | 5.06 | 5.19 | 4.92 | 5.19 | 3,194 | 5.19 |
| 11/10/2025 | 5.05 | 5.14 | 4.90 | 5.00 | 12,728 | 5.00 |
| 11/07/2025 | 4.98 | 5.10 | 4.89 | 4.90 | 5,180 | 4.90 |
| 11/06/2025 | 5.10 | 5.10 | 4.88 | 4.98 | 4,144 | 4.98 |
| 11/05/2025 | 5.00 | 5.00 | 4.90 | 4.94 | 5,745 | 4.94 |
| 11/04/2025 | 5.19 | 5.49 | 5.00 | 5.01 | 22,306 | 5.01 |
| 11/03/2025 | 5.00 | 5.20 | 4.76 | 5.19 | 6,557 | 5.19 |
| 10/31/2025 | 4.85 | 5.00 | 4.85 | 5.00 | 2,732 | 5.00 |
| 10/30/2025 | 4.87 | 4.90 | 4.75 | 4.82 | 8,627 | 4.82 |
| 10/29/2025 | 4.61 | 5.00 | 4.61 | 4.83 | 10,843 | 4.83 |
| 10/28/2025 | 4.68 | 4.85 | 4.60 | 4.72 | 7,178 | 4.72 |
| 10/27/2025 | 4.54 | 4.80 | 4.34 | 4.59 | 16,394 | 4.59 |
| 10/24/2025 | 4.80 | 4.84 | 4.41 | 4.54 | 17,375 | 4.54 |
| 10/23/2025 | 4.90 | 4.96 | 4.70 | 4.87 | 7,064 | 4.87 |
| 10/22/2025 | 4.89 | 4.91 | 4.70 | 4.74 | 23,536 | 4.74 |
| 10/21/2025 | 4.90 | 4.91 | 4.76 | 4.89 | 5,798 | 4.89 |
| 10/20/2025 | 4.85 | 4.97 | 4.74 | 4.88 | 14,740 | 4.88 |
| 10/17/2025 | 4.94 | 5.06 | 4.66 | 4.74 | 14,181 | 4.74 |
| 10/16/2025 | 4.61 | 5.10 | 4.61 | 4.94 | 29,337 | 4.94 |
| 10/15/2025 | 4.52 | 4.69 | 4.52 | 4.64 | 6,394 | 4.64 |
| 10/14/2025 | 4.33 | 5.25 | 4.31 | 4.80 | 49,402 | 4.80 |
| 10/13/2025 | 4.12 | 4.50 | 4.06 | 4.36 | 28,525 | 4.36 |