Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

3.060 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	3.000	3.060	3.000	3.060	3,900	-0.21(-6.42%)
Apr 06, 2026	3.200	3.270	3.200	3.270	1,031	-0.00(-0.09%)
Apr 02, 2026	3.230	3.454	3.160	3.273	5,572	-0.26(-7.42%)
Apr 01, 2026	3.535	3.535	3.535	3.535	562	-0.38(-9.59%)
Mar 31, 2026	3.920	3.930	3.610	3.910	6,998	-0.16(-3.92%)
Mar 30, 2026	3.940	4.070	3.940	4.070	716	+0.10(+2.51%)
Mar 27, 2026	4.070	4.070	3.400	3.970	3,159	-0.09(-2.22%)
Mar 26, 2026	3.850	4.109	3.820	4.060	2,191	-0.06(-1.46%)
Mar 25, 2026	3.900	4.330	3.900	4.120	7,075	+0.54(+15.08%)
Mar 24, 2026	3.590	3.730	3.580	3.580	5,470	-0.36(-9.14%)
Mar 23, 2026	4.510	4.510	3.940	3.940	5,643	-0.50(-11.21%)
Mar 20, 2026	4.727	4.727	4.438	4.438	739	+0.00(+0.02%)
Mar 19, 2026	4.510	4.510	4.430	4.437	1,273	-0.24(-5.14%)
Mar 18, 2026	4.677	4.677	4.677	4.677	179	-0.13(-2.75%)
Mar 17, 2026	4.800	5.000	4.620	4.809	5,480	+0.01(+0.20%)
Mar 11, 2026				4.800	248	-0.07(-1.49%)
Mar 10, 2026	4.872	4.872	4.872	4.872	602	+0.02(+0.46%)
Mar 09, 2026	5.000	5.000	4.850	4.850	2,791	+0.05(+1.04%)
Mar 06, 2026	4.800	4.880	4.800	4.800	54,631	-0.12(-2.44%)
Mar 05, 2026	4.910	4.920	4.910	4.920	10,084	-0.03(-0.61%)
Mar 04, 2026	4.990	5.200	4.950	4.950	2,308	-0.20(-3.88%)
Mar 03, 2026	5.150	5.150	5.150	5.150	240	+0.30(+6.19%)
Mar 02, 2026	5.000	5.000	4.850	4.850	9,786	-0.38(-7.28%)
Feb 27, 2026	5.000	5.231	5.000	5.231	3,928	-0.06(-1.11%)
Feb 26, 2026	5.115	5.386	4.900	5.290	9,863	-0.22(-4.00%)
Feb 25, 2026	5.580	5.580	5.510	5.510	876	+0.00(+0.00%)
Feb 24, 2026	5.510	5.510	5.500	5.510	1,126	+0.00(+0.00%)
Feb 23, 2026	5.590	5.590	5.490	5.510	2,416	-0.08(-1.43%)
Feb 20, 2026	5.440	5.650	5.440	5.590	877	-0.07(-1.24%)
Feb 19, 2026	5.545	5.680	5.545	5.660	1,110	+0.11(+1.98%)
Feb 18, 2026	5.600	5.600	5.400	5.550	915	+0.13(+2.49%)
Feb 17, 2026	5.320	5.600	5.320	5.415	2,299	-0.20(-3.64%)
Feb 13, 2026	5.430	5.649	5.170	5.620	5,331	-0.03(-0.53%)
Feb 12, 2026	5.233	5.650	5.233	5.650	4,015	-0.03(-0.53%)
Feb 11, 2026	5.700	5.700	5.559	5.680	3,206	+0.04(+0.76%)
Feb 10, 2026	5.720	5.760	5.637	5.637	1,423	-0.09(-1.62%)
Feb 09, 2026	5.630	5.740	5.327	5.730	3,472	+0.13(+2.32%)
Feb 06, 2026	5.870	5.870	5.600	5.600	3,608	-0.17(-2.95%)
Feb 05, 2026	5.800	5.800	5.651	5.770	2,322	-0.01(-0.17%)
Feb 04, 2026	5.900	5.900	5.550	5.780	3,753	+0.04(+0.70%)
Feb 03, 2026	5.920	6.000	5.610	5.740	15,113	-0.17(-2.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

Historical Prices