5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
+14.98%
3 MONTH PERFORMANCE
+21.89%
6 MONTH PERFORMANCE
+20.85%
YEAR-TO-DATE PERFORMANCE
-40.21%
1 YEAR PERFORMANCE
-33.64%
CNFinance Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.68 | $5.90 (3.87%) | $5.90 | $5.60 | 5.10 K | $1.98 M |
| 12/03/2025 | $5.72 | $5.68 (-0.7%) | $5.95 | $5.66 | 12.93 K | $1.91 M |
| 12/02/2025 | $5.94 | $5.97 (0.51%) | $5.98 | $5.55 | 17.20 K | $2.01 M |
| 12/01/2025 | $5.50 | $5.80 (5.45%) | $5.90 | $5.47 | 44.61 K | $1.95 M |
| 11/28/2025 | $5.50 | $5.48 (-0.36%) | $5.50 | $5.37 | 2.45 K | $1.84 M |
| 11/26/2025 | $5.50 | $5.50 (0%) | $5.50 | $5.35 | 5.22 K | $1.85 M |
| 11/25/2025 | $5.08 | $5.31 (4.53%) | $5.50 | $4.90 | 15.90 K | $1.79 M |
| 11/24/2025 | $5.38 | $5.11 (-5.02%) | $5.40 | $5.00 | 12.20 K | $1.72 M |
| 11/21/2025 | $4.87 | $5.17 (6.16%) | $5.17 | $4.85 | 1.60 K | $1.74 M |
| 11/20/2025 | $4.34 | $4.76 (9.68%) | $4.79 | $4.34 | 9.12 K | $1.60 M |
| 11/19/2025 | $4.66 | $4.45 (-4.51%) | $4.70 | $4.45 | 9.91 K | $1.50 M |
| 11/18/2025 | $4.71 | $4.79 (1.7%) | $4.86 | $4.51 | 8.11 K | $1.61 M |
| 11/17/2025 | $5.00 | $4.87 (-2.6%) | $5.00 | $4.69 | 7.54 K | $1.64 M |
| 11/14/2025 | $5.30 | $5.15 (-2.83%) | $5.48 | $4.95 | 7.00 K | $1.73 M |
| 11/13/2025 | $5.30 | $5.13 (-3.21%) | $5.35 | $5.04 | 3.90 K | $1.73 M |
| 11/12/2025 | $5.03 | $5.17 (2.78%) | $5.25 | $5.03 | 4.11 K | $1.74 M |
| 11/11/2025 | $5.06 | $5.19 (2.57%) | $5.19 | $4.92 | 3.20 K | $1.75 M |
| 11/10/2025 | $5.05 | $5.00 (-0.99%) | $5.14 | $4.90 | 12.73 K | $1.68 M |
| 11/07/2025 | $4.98 | $4.90 (-1.61%) | $5.10 | $4.89 | 5.20 K | $1.65 M |
| 11/06/2025 | $5.10 | $4.98 (-2.35%) | $5.10 | $4.88 | 4.14 K | $1.68 M |
| 11/05/2025 | $5.00 | $4.94 (-1.2%) | $5.00 | $4.90 | 5.75 K | $1.66 M |
| 11/04/2025 | $5.19 | $5.01 (-3.47%) | $5.49 | $5.00 | 22.31 K | $1.69 M |
| 11/03/2025 | $5.00 | $5.19 (3.8%) | $5.20 | $4.76 | 6.60 K | $1.75 M |
| 10/31/2025 | $4.85 | $5.00 (3.09%) | $5.00 | $4.85 | 2.73 K | $1.68 M |
| 10/30/2025 | $4.87 | $4.82 (-1.03%) | $4.90 | $4.75 | 8.63 K | $1.62 M |
| 10/29/2025 | $4.61 | $4.83 (4.77%) | $5.00 | $4.61 | 10.84 K | $1.62 M |
| 10/28/2025 | $4.68 | $4.72 (0.85%) | $4.85 | $4.60 | 7.20 K | $1.59 M |
| 10/27/2025 | $4.54 | $4.59 (1.1%) | $4.80 | $4.34 | 16.40 K | $1.54 M |
| 10/24/2025 | $4.80 | $4.54 (-5.42%) | $4.84 | $4.41 | 17.40 K | $1.53 M |
| 10/23/2025 | $4.90 | $4.87 (-0.61%) | $4.96 | $4.70 | 7.10 K | $1.64 M |
| 10/22/2025 | $4.89 | $4.74 (-3.07%) | $4.91 | $4.70 | 23.54 K | $1.59 M |
| 10/21/2025 | $4.90 | $4.89 (-0.2%) | $4.91 | $4.76 | 5.80 K | $1.65 M |
| 10/20/2025 | $4.85 | $4.88 (0.62%) | $4.97 | $4.74 | 14.74 K | $1.64 M |
| 10/17/2025 | $4.94 | $4.74 (-4.05%) | $5.06 | $4.66 | 14.20 K | $1.59 M |
| 10/16/2025 | $4.61 | $4.94 (7.16%) | $5.10 | $4.61 | 29.54 K | $1.66 M |
| 10/15/2025 | $4.52 | $4.64 (2.65%) | $4.69 | $4.52 | 6.40 K | $1.56 M |
| 10/14/2025 | $4.33 | $4.80 (10.85%) | $5.25 | $4.31 | 49.40 K | $1.61 M |
| 10/13/2025 | $4.12 | $4.36 (5.83%) | $4.50 | $4.06 | 28.53 K | $1.47 M |
| 10/10/2025 | $4.94 | $3.97 (-19.64%) | $4.94 | $3.65 | 57.30 K | $1.34 M |
| 10/09/2025 | $4.57 | $4.89 (7%) | $5.00 | $4.57 | 39.00 K | $1.65 M |
| 10/08/2025 | $4.40 | $4.64 (5.45%) | $4.81 | $4.40 | 19.83 K | $1.56 M |
| 10/07/2025 | $4.90 | $4.34 (-11.43%) | $5.04 | $4.12 | 55.34 K | $1.46 M |
| 10/06/2025 | $4.38 | $4.80 (9.59%) | $4.93 | $4.33 | 50.44 K | $1.61 M |
| 10/03/2025 | $4.40 | $4.36 (-0.91%) | $4.43 | $3.99 | 31.22 K | $1.47 M |
| 10/02/2025 | $3.90 | $4.29 (10%) | $4.39 | $3.86 | 57.13 K | $1.44 M |
| 10/01/2025 | $4.20 | $4.01 (-4.52%) | $4.35 | $3.78 | 14.70 K | $1.35 M |
| 09/30/2025 | $4.00 | $4.19 (4.75%) | $4.25 | $3.74 | 42.70 K | $1.41 M |
| 09/29/2025 | $4.22 | $4.03 (-4.5%) | $4.26 | $3.68 | 89.32 K | $1.36 M |
| 09/26/2025 | $3.28 | $4.10 (25%) | $4.10 | $3.28 | 164.12 K | $1.38 M |
| 09/25/2025 | $3.10 | $3.35 (8.06%) | $3.51 | $3.03 | 102.34 K | $1.13 M |
| 09/24/2025 | $3.08 | $3.17 (2.92%) | $3.29 | $3.00 | 88.30 K | $1.07 M |
| 09/23/2025 | $3.09 | $2.96 (-4.21%) | $3.10 | $2.85 | 65.60 K | $995.84 K |
| 09/22/2025 | $2.93 | $3.21 (9.56%) | $3.33 | $2.93 | 88.42 K | $1.08 M |
| 09/19/2025 | $2.94 | $2.94 (0%) | $3.00 | $2.88 | 39.70 K | $989.11 K |
| 09/18/2025 | $2.95 | $3.01 (2.03%) | $3.12 | $2.90 | 35.38 K | $1.01 M |
| 09/17/2025 | $2.99 | $3.03 (1.34%) | $3.06 | $2.87 | 47.54 K | $1.02 M |
| 09/16/2025 | $3.33 | $3.00 (-9.91%) | $3.33 | $2.94 | 42.50 K | $1.01 M |
| 09/15/2025 | $3.03 | $3.06 (0.99%) | $3.14 | $2.96 | 46.16 K | $1.03 M |
| 09/12/2025 | $3.39 | $3.05 (-10.03%) | $3.39 | $2.85 | 69.90 K | $1.03 M |
| 09/11/2025 | $3.01 | $3.24 (7.64%) | $3.59 | $3.01 | 82.77 K | $1.09 M |
| 09/10/2025 | $2.90 | $3.12 (7.59%) | $3.22 | $2.90 | 48.41 K | $1.05 M |
| 09/09/2025 | $3.10 | $3.06 (-1.29%) | $3.34 | $2.84 | 126.20 K | $1.03 M |
| 09/08/2025 | $3.39 | $3.31 (-2.36%) | $3.79 | $2.62 | 247.70 K | $1.11 M |
| 09/05/2025 | $2.36 | $4.66 (97.46%) | $6.25 | $2.36 | 1.20 M | $1.57 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.
