CNFinance Holdings Limited
CNFNYSEFinancial Services● Active
$3.01
$-0.17(-5.35%)
Market Cap$9018713
P/E Ratio—
52W High$8.8
52W Low$2.36
CNFinance Holdings Limited（CNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.40
Sep 29, 2021
-95.3% from here
5-Year Low5Y
$2.36
Sep 5, 2025
+27.5% from low
IPO Priceadj.
$76.00
Nov 7, 2018
-96.0% since IPO
1 Year Ago
$4.70
Jun 9, 2025
-36.0% in 1Y
5 Years Ago
$32.00
Jun 8, 2021
-90.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.05 | $3.20 | $3.00 | $3.01 | $3.01 | 3K | -1.31% |
| Jun 5, 2026 | $3.16 | $3.20 | $3.05 | $3.18 | $3.18 | 3K | +0.63% |
| Jun 4, 2026 | $2.95 | $3.15 | $2.95 | $3.15 | $3.15 | 2K | +6.78% |
| Jun 3, 2026 | $3.13 | $3.15 | $2.99 | $2.99 | $2.99 | 2K | -4.47% |
| Jun 2, 2026 | $3.14 | $3.16 | $3.10 | $3.16 | $3.16 | 1K | +0.64% |
| Jun 1, 2026 | $3.14 | $3.16 | $3.08 | $3.12 | $3.12 | 2K | -0.64% |
| May 29, 2026 | $3.14 | $3.15 | $2.99 | $3.13 | $3.13 | 3K | -0.32% |
| May 28, 2026 | $3.00 | $3.16 | $3.00 | $3.12 | $3.12 | 2K | +4.00% |
| May 27, 2026 | $3.13 | $3.17 | $3.00 | $3.01 | $3.01 | 2K | -3.83% |
| May 26, 2026 | $3.13 | $3.17 | $2.90 | $3.17 | $3.17 | 18K | +1.28% |
| May 22, 2026 | $3.17 | $3.27 | $3.00 | $3.19 | $3.19 | 4K | +0.63% |
| May 21, 2026 | $3.18 | $3.18 | $3.02 | $3.06 | $3.06 | 4K | -3.77% |
| May 20, 2026 | $3.06 | $3.14 | $3.06 | $3.12 | $3.12 | 4K | +1.96% |
| May 19, 2026 | $3.25 | $3.80 | $3.01 | $3.04 | $3.04 | 9K | -6.46% |
| May 18, 2026 | $3.45 | $3.81 | $3.31 | $3.39 | $3.39 | 12K | -1.74% |
| May 15, 2026 | $3.36 | $3.85 | $3.11 | $3.68 | $3.68 | 10K | +9.52% |
| May 14, 2026 | $2.98 | $3.84 | $2.98 | $3.65 | $3.65 | 34K | +22.48% |
| May 13, 2026 | $3.04 | $3.18 | $2.75 | $3.10 | $3.10 | 21K | +1.97% |
| May 12, 2026 | $3.29 | $3.40 | $2.98 | $3.08 | $3.08 | 9K | -6.38% |
| May 11, 2026 | $3.18 | $3.18 | $2.88 | $3.00 | $3.00 | 9K | -5.66% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNF
Jan 1 → Dec 31 · 6 years2026-50.0%$6.02 → $3.01
-50.0%
2025-35.6%$9.40 → $6.05
-35.6%
2024-56.8%$22.00 → $9.50
-56.8%
2023+33.7%$16.60 → $22.20
+33.7%
2022-59.1%$41.80 → $17.10
-59.1%
2021+27.5%$32.00 → $40.80
+27.5%
Best Year2023 · +33.7%
Worst Year2022 · -59.1%
Positive Years2 / 6
Avg Annual Return-23.4%
6Y Total Return-90.6%
6Y CAGR~-32.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CNF?
If you invested $1,000 in CNF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$40
Total Return-96.0%
CAGR~-33.2% / yr
Profit$-960
Based on Nov 7, 2018 · $76.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CNFinance Holdings Limited（CNF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNF 历史股价FMP 日线复权 OHLCV