-
5 DAY PERFORMANCE
+26.32% -
1 MONTH PERFORMANCE
+8.11% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-40.89% -
YEAR-TO-DATE PERFORMANCE
-45.95% -
1 YEAR PERFORMANCE
-68.25%
CNFinance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.02 | $1.21 (18.63%) | $1.24 | $1.02 | 69,758 | $111.91 M |
| 09/27/2024 | $0.94 | $1.02 (8.51%) | $1.03 | $0.94 | 20,707 | $94.33 M |
| 09/26/2024 | $0.98 | $0.95 (-3.06%) | $1.00 | $0.95 | 10,809 | $87.86 M |
| 09/25/2024 | $0.98 | $0.97 (-1.12%) | $1.00 | $0.94 | 16,000 | $89.71 M |
| 09/24/2024 | $0.98 | $0.98 (0%) | $1.03 | $0.98 | 17,473 | $90.64 M |
| 09/23/2024 | $0.99 | $0.98 (-1.01%) | $1.04 | $0.98 | 7,700 | $90.64 M |
| 09/20/2024 | $0.98 | $1.00 (1.94%) | $1.02 | $0.98 | 13,600 | $92.49 M |
| 09/19/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 1,900 | $90.64 M |
| 09/18/2024 | $0.98 | $0.99 (0.82%) | $1.02 | $0.98 | 2,214 | $91.38 M |
| 09/17/2024 | $1.08 | $0.99 (-8.33%) | $1.10 | $0.98 | 26,936 | $91.56 M |
| 09/16/2024 | $1.06 | $0.98 (-7.43%) | $1.12 | $0.98 | 18,448 | $90.75 M |
| 09/13/2024 | $0.95 | $1.08 (13.68%) | $1.11 | $0.95 | 10,100 | $99.88 M |
| 09/12/2024 | $0.94 | $0.98 (3.72%) | $0.99 | $0.94 | 4,800 | $90.17 M |
| 09/11/2024 | $0.94 | $0.97 (2.56%) | $0.99 | $0.94 | 5,446 | $89.26 M |
| 09/10/2024 | $0.97 | $0.98 (1.03%) | $1.04 | $0.94 | 13,326 | $90.64 M |
| 09/09/2024 | $0.94 | $0.94 (0.51%) | $1.00 | $0.94 | 3,400 | $87.38 M |
| 09/06/2024 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.94 | 6,645 | $88.79 M |
| 09/05/2024 | $0.95 | $0.95 (0%) | $0.98 | $0.91 | 12,721 | $87.86 M |
| 09/04/2024 | $0.95 | $0.95 (0.48%) | $1.04 | $0.95 | 16,047 | $88.29 M |
| 09/03/2024 | $1.10 | $1.00 (-9.1%) | $1.10 | $0.91 | 30,500 | $92.48 M |
| 08/30/2024 | $1.25 | $1.11 (-11.2%) | $1.26 | $1.11 | 27,600 | $102.66 M |
| 08/29/2024 | $1.21 | $1.29 (6.61%) | $1.34 | $1.21 | 44,611 | $119.31 M |
| 08/28/2024 | $1.17 | $1.21 (3.42%) | $1.25 | $1.11 | 29,407 | $111.91 M |
| 08/27/2024 | $1.11 | $1.20 (8.11%) | $1.28 | $1.00 | 1.20 M | $110.98 M |
| 08/26/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $0.99 | 51,643 | $95.26 M |
| 08/23/2024 | $0.94 | $0.98 (4.81%) | $1.00 | $0.91 | 15,500 | $90.64 M |
| 08/22/2024 | $0.91 | $0.94 (2.75%) | $0.99 | $0.90 | 16,817 | $86.47 M |
| 08/21/2024 | $0.86 | $0.94 (9.29%) | $1.00 | $0.86 | 28,201 | $86.93 M |
| 08/20/2024 | $0.95 | $0.89 (-6.19%) | $0.95 | $0.88 | 5,748 | $82.59 M |
| 08/19/2024 | $0.95 | $0.94 (-1.06%) | $0.97 | $0.92 | 12,407 | $86.93 M |
| 08/16/2024 | $0.99 | $0.97 (-2.02%) | $1.02 | $0.93 | 16,900 | $89.71 M |
| 08/15/2024 | $1.02 | $1.00 (-1.96%) | $1.07 | $0.99 | 20,600 | $92.49 M |
| 08/14/2024 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.98 | 14,313 | $93.41 M |
| 08/13/2024 | $1.01 | $1.01 (0%) | $1.06 | $1.00 | 17,303 | $93.41 M |
| 08/12/2024 | $1.00 | $1.03 (3%) | $1.09 | $1.00 | 12,600 | $95.26 M |
| 08/09/2024 | $1.04 | $1.02 (-1.92%) | $1.07 | $1.02 | 5,300 | $94.33 M |
| 08/08/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $1.01 | 1,440 | $97.11 M |
| 08/07/2024 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.02 | 12,526 | $95.26 M |
| 08/06/2024 | $1.00 | $1.07 (7%) | $1.10 | $1.00 | 15,500 | $98.96 M |
| 08/05/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.04 | 7,600 | $98.96 M |
| 08/02/2024 | $1.03 | $1.09 (5.83%) | $1.10 | $1.02 | 13,100 | $100.81 M |
| 08/01/2024 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.02 | 11,338 | $96.18 M |
| 07/31/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 5,120 | $99.88 M |
| 07/30/2024 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 20,400 | $102.66 M |
| 07/29/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.04 | 7,900 | $101.73 M |
| 07/26/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.04 | 9,900 | $102.66 M |
| 07/25/2024 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.08 | 11,700 | $100.81 M |
| 07/24/2024 | $1.08 | $1.13 (4.63%) | $1.13 | $1.05 | 1.10 M | $104.51 M |
| 07/23/2024 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.04 | 44,613 | $102.66 M |
| 07/22/2024 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.02 | 418,721 | $101.73 M |
| 07/19/2024 | $1.24 | $1.10 (-11.29%) | $1.24 | $1.08 | 18,627 | $101.73 M |
| 07/18/2024 | $1.22 | $1.12 (-8.2%) | $1.22 | $1.03 | 31,418 | $103.58 M |
| 07/17/2024 | $1.26 | $1.20 (-4.76%) | $1.29 | $1.18 | 37,422 | $110.98 M |
| 07/16/2024 | $1.31 | $1.29 (-1.53%) | $1.38 | $1.29 | 17,970 | $119.31 M |
| 07/15/2024 | $1.47 | $1.31 (-10.88%) | $1.55 | $1.27 | 34,209 | $121.16 M |
| 07/12/2024 | $1.46 | $1.50 (2.74%) | $1.54 | $1.44 | 12,932 | $138.73 M |
| 07/11/2024 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.47 | 16,857 | $136.88 M |
| 07/10/2024 | $1.55 | $1.50 (-3.23%) | $1.61 | $1.49 | 25,775 | $138.73 M |
| 07/09/2024 | $1.54 | $1.58 (2.6%) | $1.67 | $1.54 | 21,051 | $146.13 M |
| 07/08/2024 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.43 | 10,463 | $144.28 M |
| 07/05/2024 | $1.58 | $1.61 (1.9%) | $1.67 | $1.58 | 9,836 | $148.90 M |
| 07/03/2024 | $1.59 | $1.61 (1.26%) | $1.68 | $1.59 | 4,144 | $148.90 M |
| 07/02/2024 | $1.47 | $1.61 (9.52%) | $1.68 | $1.47 | 15,488 | $148.90 M |
| 07/01/2024 | $1.65 | $1.50 (-9.09%) | $1.65 | $1.49 | 7,474 | $138.73 M |