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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CNFinance Holdings Limited American Depositary Shares (NY:CNF)

5.630 -0.270 (-4.58%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2025 5.800 5.999 5.630 5.630 6,169 -0.27(-4.58%)
Dec 04, 2025 5.680 5.900 5.600 5.900 5,092 +0.22(+3.87%)
Dec 03, 2025 5.720 5.949 5.665 5.680 12,928 -0.29(-4.86%)
Dec 02, 2025 5.940 5.980 5.550 5.970 17,197 +0.17(+2.93%)
Dec 01, 2025 5.500 5.900 5.470 5.800 44,596 +0.32(+5.85%)
Nov 28, 2025 5.500 5.500 5.370 5.479 2,446 -0.02(-0.37%)
Nov 26, 2025 5.500 5.500 5.350 5.500 5,223 +0.19(+3.58%)
Nov 25, 2025 5.080 5.504 4.900 5.310 15,874 +0.20(+3.91%)
Nov 24, 2025 5.380 5.400 5.000 5.110 12,189 -0.06(-1.16%)
Nov 21, 2025 4.870 5.170 4.850 5.170 1,560 +0.41(+8.61%)
Nov 20, 2025 4.340 4.790 4.340 4.760 9,124 +0.31(+6.97%)
Nov 19, 2025 4.660 4.700 4.450 4.450 9,913 -0.34(-7.10%)
Nov 18, 2025 4.710 4.862 4.510 4.790 8,110 -0.08(-1.64%)
Nov 17, 2025 5.000 5.000 4.690 4.870 7,541 -0.28(-5.44%)
Nov 14, 2025 5.300 5.480 4.950 5.150 6,969 +0.02(+0.39%)
Nov 13, 2025 5.300 5.350 5.042 5.130 3,882 -0.04(-0.77%)
Nov 12, 2025 5.030 5.250 5.030 5.170 4,105 -0.02(-0.39%)
Nov 11, 2025 5.060 5.190 4.920 5.190 3,194 +0.19(+3.80%)
Nov 10, 2025 5.050 5.140 4.900 5.000 12,728 +0.10(+2.04%)
Nov 07, 2025 4.980 5.100 4.890 4.900 5,180 -0.08(-1.61%)
Nov 06, 2025 5.100 5.100 4.880 4.980 4,144 +0.04(+0.81%)
Nov 05, 2025 5.000 5.000 4.900 4.940 5,745 -0.07(-1.40%)
Nov 04, 2025 5.190 5.490 5.000 5.010 22,306 -0.18(-3.47%)
Nov 03, 2025 5.000 5.200 4.760 5.190 6,557 +0.19(+3.84%)
Oct 31, 2025 4.850 5.000 4.850 4.998 2,732 +0.18(+3.69%)
Oct 30, 2025 4.870 4.900 4.751 4.820 8,627 -0.01(-0.21%)
Oct 29, 2025 4.610 5.000 4.610 4.830 10,843 +0.11(+2.33%)
Oct 28, 2025 4.680 4.850 4.600 4.720 7,178 +0.13(+2.83%)
Oct 27, 2025 4.540 4.800 4.344 4.590 16,394 +0.05(+1.10%)
Oct 24, 2025 4.800 4.840 4.405 4.540 17,375 -0.33(-6.78%)
Oct 23, 2025 4.900 4.960 4.700 4.870 7,064 +0.13(+2.74%)
Oct 22, 2025 4.890 4.910 4.700 4.740 23,536 -0.15(-3.07%)
Oct 21, 2025 4.900 4.910 4.760 4.890 5,798 +0.01(+0.20%)
Oct 20, 2025 4.850 4.969 4.740 4.880 14,740 +0.14(+2.95%)
Oct 17, 2025 4.940 5.060 4.660 4.740 14,181 -0.20(-4.05%)
Oct 16, 2025 4.610 5.100 4.610 4.940 29,337 +0.30(+6.47%)
Oct 15, 2025 4.520 4.690 4.520 4.640 6,394 -0.16(-3.33%)
Oct 14, 2025 4.330 5.250 4.310 4.800 49,402 +0.44(+10.09%)
Oct 13, 2025 4.120 4.500 4.055 4.360 28,525 +0.39(+9.82%)
Oct 10, 2025 4.940 4.940 3.650 3.970 57,279 -0.92(-18.81%)
Oct 09, 2025 4.570 5.000 4.570 4.890 38,950 +0.25(+5.39%)
Oct 08, 2025 4.400 4.810 4.400 4.640 19,827 +0.30(+6.91%)
Oct 07, 2025 4.900 5.035 4.120 4.340 55,337 -0.46(-9.58%)
Oct 06, 2025 4.380 4.930 4.330 4.800 50,438 +0.44(+10.09%)
Oct 03, 2025 4.400 4.429 3.990 4.360 31,224 +0.08(+1.75%)
Oct 02, 2025 3.900 4.390 3.860 4.285 57,105 +0.28(+6.86%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.