CNFinance Holdings Limited CNF

Full chart Compare

Set alert

1.83 USD -0.04 (-2.14%)

Regular-session close

1.87 +0.04 +2.19%

After hours · Nov 13, 4:03 PM ET

1.86 Day range 2.00

1.74 52-week range 6.41

YTD: -69.75%
1 year: -64.33%

CNF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	1.87	1.87	1.87	1.87	0.00	0.00%	0
Nov 12, 2026	2.00	2.00	1.86	1.87	-0.13	-6.50%	7,200
Nov 11, 2026	1.99	2.14	1.94	2.00	-0.08	-3.85%	16,800
Nov 10, 2026	2.05	2.17	2.01	2.08	+0.03	+1.46%	17,200
Nov 9, 2026	2.05	2.05	2.05	2.05	+0.05	+2.50%	1,600
Nov 6, 2026	2.17	2.17	1.92	2.00	+0.01	+0.50%	12,300
Nov 5, 2026	2.00	2.18	1.92	1.99	-0.10	-4.78%	20,400
Nov 4, 2026	2.09	2.09	2.09	2.09	+0.07	+3.47%	900
Nov 3, 2026	1.92	2.02	1.92	2.02	+0.04	+2.02%	2,600
Nov 2, 2026	1.95	2.06	1.81	1.98	+0.03	+1.54%	10,400
Oct 30, 2026	1.94	1.98	1.80	1.95	0.00	0.00%	4,800
Oct 29, 2026	1.81	1.95	1.81	1.95	+0.15	+8.33%	4,200
Oct 28, 2026	1.77	1.80	1.75	1.80	0.00	0.00%	3,200
Oct 27, 2026	1.80	1.80	1.78	1.80	+0.05	+2.86%	1,200
Oct 26, 2026	1.84	1.84	1.75	1.75	-0.07	-3.85%	800
Oct 23, 2026	1.94	1.94	1.75	1.82	-0.08	-4.21%	11,100
Oct 22, 2026	1.90	1.90	1.90	1.90	+0.02	+1.06%	1,200
Oct 21, 2026	1.87	1.88	1.80	1.88	-0.09	-4.57%	1,800
Oct 20, 2026	1.90	1.98	1.89	1.97	+0.01	+0.51%	2,400
Oct 19, 2026	1.95	1.96	1.91	1.96	+0.02	+1.03%	1,000
Oct 16, 2026	1.79	1.95	1.79	1.94	-0.02	-1.02%	3,000
Oct 15, 2026	1.91	2.00	1.90	1.96	-0.07	-3.45%	7,600
Oct 14, 2026	1.94	2.09	1.90	2.03	+0.13	+6.84%	11,500
Oct 13, 2026	1.98	1.98	1.90	1.90	-0.04	-2.06%	600
Oct 12, 2026	1.90	1.99	1.90	1.94	-0.01	-0.51%	1,600
Oct 9, 2026	1.95	1.96	1.91	1.95	-0.03	-1.52%	2,300
Oct 8, 2026	1.86	1.98	1.86	1.98	+0.09	+4.76%	3,000
Oct 7, 2026	1.90	2.23	1.37	1.89	-0.01	-0.53%	72,200
Oct 6, 2026	1.82	1.90	1.82	1.90	-0.01	-0.52%	2,500
Oct 5, 2026	1.93	2.01	1.86	1.91	-0.02	-1.04%	3,800
Oct 2, 2026	1.94	1.94	1.90	1.93	-0.07	-3.50%	1,000
Oct 1, 2026	1.90	2.01	1.90	2.00	+0.05	+2.56%	800
Sep 30, 2026	1.90	1.95	1.90	1.95	0.00	0.00%	1,200
Sep 29, 2026	1.95	1.95	1.95	1.95	-0.04	-2.01%	400
Sep 28, 2026	1.90	2.00	1.89	1.99	+0.02	+1.02%	6,100
Sep 25, 2026	1.94	2.14	1.82	1.97	+0.10	+5.35%	22,200
Sep 24, 2026	1.76	1.87	1.76	1.87	+0.13	+7.47%	700
Sep 23, 2026	1.90	1.92	1.74	1.74	-0.08	-4.40%	7,200
Sep 22, 2026	1.82	1.90	1.82	1.82	-0.04	-2.15%	2,400
Sep 21, 2026	1.89	1.89	1.75	1.86	-0.02	-1.06%	7,800
Sep 18, 2026	1.88	1.88	1.82	1.88	0.00	0.00%	1,500
Sep 17, 2026	1.84	1.88	1.78	1.88	+0.05	+2.73%	3,100
Sep 16, 2026	1.85	1.85	1.83	1.83	+0.01	+0.55%	500
Sep 15, 2026	1.90	1.90	1.76	1.82	-0.08	-4.21%	2,100
Sep 14, 2026	1.96	1.96	1.90	1.90	-0.05	-2.56%	2,400
Sep 11, 2026	1.95	1.95	1.95	1.95	-0.05	-2.50%	600
Sep 10, 2026	1.99	2.00	1.90	2.00	-0.06	-2.91%	11,900
Sep 9, 2026	2.04	2.06	2.04	2.06	+0.05	+2.49%	300
Sep 8, 2026	2.16	2.16	1.94	2.01	-0.19	-8.64%	20,800
Sep 4, 2026	2.20	2.20	2.18	2.20	+0.02	+0.92%	900
Sep 3, 2026	2.23	2.29	2.17	2.18	-0.02	-0.91%	2,600
Sep 2, 2026	2.24	2.25	2.17	2.20	-0.05	-2.22%	4,100
Sep 1, 2026	2.18	2.25	2.11	2.25	+0.05	+2.27%	1,800
Aug 31, 2026	2.12	2.22	2.12	2.20	0.00	0.00%	900
Aug 28, 2026	2.21	2.21	2.17	2.20	+0.03	+1.38%	1,100
Aug 27, 2026	2.35	2.35	2.16	2.17	-0.04	-1.81%	5,200
Aug 26, 2026	2.25	2.25	2.21	2.21	+0.01	+0.45%	1,200
Aug 25, 2026	2.20	2.21	2.11	2.20	+0.01	+0.46%	3,000
Aug 24, 2026	2.22	2.25	2.15	2.19	-0.03	-1.35%	3,500
Aug 21, 2026	2.25	2.29	2.22	2.22	-0.03	-1.33%	21,700
Aug 20, 2026	2.25	2.25	2.25	2.25	0.00	0.00%	1,100
Aug 19, 2026	2.25	2.27	2.22	2.25	-0.08	-3.43%	5,200
Aug 18, 2026	2.29	2.33	2.27	2.33	+0.04	+1.75%	1,100
Aug 17, 2026	2.28	2.32	2.26	2.29	+0.04	+1.78%	5,000
Aug 14, 2026	2.30	2.30	2.22	2.25	-0.18	-7.41%	3,400

65 days, newest first. Daily bars as drawn on the CNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

CNF price history