-
5 DAY PERFORMANCE
-10.38% -
1 MONTH PERFORMANCE
-33.10% -
3 MONTH PERFORMANCE
+1.07% -
6 MONTH PERFORMANCE
-36.67% -
YEAR-TO-DATE PERFORMANCE
-57.21% -
1 YEAR PERFORMANCE
-53.43%
CNFinance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.97 | $0.98 (1.47%) | $1.00 | $0.95 | 22,707 | |
| 11/20/2024 | $0.98 | $0.97 (-1.22%) | $1.03 | $0.97 | 23,145 | $58.13 M |
| 11/19/2024 | $1.01 | $0.99 (-1.78%) | $1.04 | $0.99 | 27,235 | $59.45 M |
| 11/18/2024 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.04 | 210,448 | $62.32 M |
| 11/15/2024 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.02 | 18,710 | $63.52 M |
| 11/14/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 16,974 | $65.32 M |
| 11/13/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.07 | 21,400 | $64.12 M |
| 11/12/2024 | $1.12 | $1.12 (0%) | $1.17 | $1.08 | 39,100 | $67.12 M |
| 11/11/2024 | $1.25 | $1.14 (-8.8%) | $1.34 | $1.11 | 72,900 | $68.31 M |
| 11/08/2024 | $1.23 | $1.27 (3.25%) | $1.54 | $1.22 | 147,100 | $76.10 M |
| 11/07/2024 | $1.14 | $1.32 (15.79%) | $1.32 | $1.14 | 94,528 | $79.10 M |
| 11/06/2024 | $1.07 | $1.10 (2.8%) | $1.14 | $1.02 | 30,300 | $65.92 M |
| 11/05/2024 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.07 | 28,216 | $64.12 M |
| 11/04/2024 | $1.02 | $1.06 (3.92%) | $1.08 | $0.98 | 129,947 | $63.52 M |
| 11/01/2024 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.00 | 46,500 | $62.92 M |
| 10/31/2024 | $1.15 | $1.07 (-6.96%) | $1.18 | $1.07 | 55,300 | $64.12 M |
| 10/30/2024 | $1.31 | $1.15 (-12.21%) | $1.31 | $1.06 | 56,230 | $68.91 M |
| 10/29/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.30 | 39,806 | $81.50 M |
| 10/28/2024 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.25 | 26,900 | $80.90 M |
| 10/25/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.34 | 24,828 | $83.30 M |
| 10/24/2024 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.36 | 27,500 | $81.50 M |
| 10/23/2024 | $1.50 | $1.48 (-1.33%) | $1.54 | $1.39 | 66,247 | $88.69 M |
| 10/22/2024 | $1.39 | $1.50 (7.91%) | $1.54 | $1.39 | 71,243 | $89.89 M |
| 10/21/2024 | $1.46 | $1.42 (-2.74%) | $1.48 | $1.39 | 32,500 | $85.09 M |
| 10/18/2024 | $1.43 | $1.48 (3.5%) | $1.50 | $1.43 | 37,123 | $88.69 M |
| 10/17/2024 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.34 | 56,000 | $82.70 M |
| 10/16/2024 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.37 | 75,900 | $91.69 M |
| 10/15/2024 | $1.58 | $1.58 (0%) | $1.64 | $1.48 | 104,407 | $94.68 M |
| 10/14/2024 | $1.66 | $1.63 (-1.81%) | $1.79 | $1.50 | 107,300 | $97.68 M |
| 10/11/2024 | $1.59 | $1.69 (6.29%) | $1.76 | $1.48 | 209,300 | $101.27 M |
| 10/10/2024 | $1.46 | $1.56 (6.85%) | $1.66 | $1.46 | 249,157 | $93.48 M |
| 10/09/2024 | $1.37 | $1.48 (8.03%) | $1.54 | $1.25 | 226,152 | $88.69 M |
| 10/08/2024 | $1.47 | $1.36 (-7.48%) | $1.69 | $1.35 | 214,300 | $81.50 M |
| 10/07/2024 | $2.00 | $1.75 (-12.5%) | $2.00 | $1.35 | 484,994 | $161.85 M |
| 10/04/2024 | $2.12 | $1.99 (-6.13%) | $2.20 | $1.84 | 370,213 | $184.05 M |
| 10/03/2024 | $2.20 | $2.06 (-6.36%) | $2.73 | $1.91 | 1.09 M | $190.52 M |
| 10/02/2024 | $2.24 | $2.47 (10.27%) | $2.84 | $2.10 | 3.16 M | $228.44 M |
| 10/01/2024 | $1.27 | $1.95 (53.54%) | $2.10 | $1.22 | 1.18 M | $180.35 M |
| 09/30/2024 | $1.02 | $1.25 (22.55%) | $1.25 | $1.02 | 70,500 | $115.61 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 |