loading

Storico Dei Prezzi Delle Azioni Di Cnfinance Holdings Ltd Adr (CNF)

Data Alto Basso Alto - Basso Volume % Modifica
2025-09-25 $3.24 $3.03 $0.2057 30,444.0 +0.95%
2025-09-24 $3.29 $3.00 $0.285 88,069.0 +7.09%
2025-09-23 $3.10 $2.85 $0.2549 65,096.0 -7.64%
2025-09-22 $3.33 $2.93 $0.395 88,364.0 +9.01%
2025-09-19 $3.00 $2.88 $0.12 39,655.0 -2.33%
2025-09-18 $3.12 $2.90 $0.22 35,328.0 -0.66%
2025-09-17 $3.06 $2.87 $0.19 47,544.0 +1.17%
2025-09-16 $3.33 $2.94 $0.39 42,498.0 -2.12%
2025-09-15 $3.14 $2.96 $0.18 46,069.0 +0.33%
2025-09-12 $3.39 $2.85 $0.5362 69,074.0 -5.86%
2025-09-11 $3.59 $3.01 $0.5807 82,625.0 +3.85%
2025-09-10 $3.22 $2.90 $0.32 48,114.0 +2.13%
2025-09-09 $3.34 $2.84 $0.4999 126,172.0 -7.70%
2025-09-08 $3.79 $2.62 $1.17 235,963.0 -28.97%
2025-09-05 $6.25 $2.35 $3.90 1,150,415.0 +94.17%
2025-09-04 $3.20 $2.40 $0.799 51,564.8 -20.69%
2025-09-03 $4.00 $2.90 $1.10 45,578.4 -23.78%
2025-09-02 $4.40 $3.63 $0.771 14,234.2 -3.17%
2025-08-29 $4.70 $3.71 $0.989 30,948.3 +0.00%
2025-08-28 $5.45 $4.00 $1.45 27,684.1 -17.90%
2025-08-27 $4.99 $4.80 $0.194 3,968.5 +3.01%
2025-08-26 $5.50 $4.75 $0.75 13,792.8 -6.77%

Cnfinance Holdings Ltd Adr Stock (CNF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cnfinance Holdings Ltd Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CNF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cnfinance Holdings Ltd Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Cnfinance Holdings Ltd Adr Storia dei prezzi delle azioni (CNF) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-09 $6.25 $2.35 $3.90 2,306,807.4 -21.95%
2025-08 $8.80 $3.71 $5.09 294,341.3 -43.43%
2025-07 $8.30 $6.02 $2.28 364,114.6 +11.51%
2025-06 $7.71 $3.70 $4.00 606,654.4 +61.97%
2025-05 $8.70 $3.68 $5.02 267,917.9 -47.11%
2025-04 $9.60 $6.30 $3.30 233,119.6 -2.72%
2025-03 $11.20 $6.00 $5.20 208,371.1 -28.44%
2025-02 $13.10 $10.52 $2.58 39,924.8 -11.38%
2025-01 $13.90 $9.40 $4.50 62,976.2 +29.47%

Cnfinance Holdings Ltd Adr Storia dei prezzi delle azioni (CNF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-12 $10.80 $8.11 $2.69 106,588.5 -0.01%
2024-11 $15.44 $9.03 $6.41 121,594.0 -11.21%
2024-10 $28.40 $10.60 $17.80 789,715.9 -14.40%
2024-09 $12.50 $9.08 $3.42 30,843.5 +12.61%
2024-08 $13.40 $8.60 $4.80 156,846.2 +2.78%
2024-07 $16.80 $10.18 $6.62 188,192.0 -33.33%
2024-06 $18.50 $15.30 $3.20 32,375.4 +4.52%
2024-05 $18.90 $13.89 $5.00 32,115.8 -16.22%
2024-04 $21.47 $17.50 $3.97 24,537.3 -10.63%
2024-03 $23.40 $16.60 $6.80 31,552.5 -10.04%
2024-02 $24.85 $19.40 $5.45 30,602.3 -4.92%
2024-01 $25.43 $20.86 $4.57 25,666.7 +9.01%

Cnfinance Holdings Ltd Adr Storia dei prezzi delle azioni (CNF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $23.50 $19.00 $4.50 43,518.9 +3.26%
2023-11 $26.20 $15.30 $10.90 39,437.8 -14.34%
2023-10 $41.00 $24.65 $16.35 70,271.0 -33.60%
2023-09 $38.00 $22.85 $15.15 69,545.9 +13.51%
2023-08 $36.71 $28.60 $8.11 55,215.4 +5.05%
2023-07 $32.90 $29.05 $3.85 50,023.9 +8.49%
2023-06 $31.90 $27.30 $4.60 54,398.0 -0.95%
2023-05 $32.00 $24.30 $7.70 65,057.4 +11.56%
2023-04 $27.85 $23.00 $4.85 36,365.7 +7.06%
2023-03 $25.00 $20.27 $4.73 25,087.8 +10.76%
2023-02 $22.50 $18.80 $3.70 36,369.9 +12.06%
2023-01 $20.00 $14.10 $5.90 68,038.9 +16.37%
$41.27
price up icon 0.18%
mortgage_finance LDI
$3.22
price down icon 2.45%
$19.95
price up icon 0.05%
$59.60
price down icon 10.56%
mortgage_finance VEL
$19.01
price down icon 0.47%
$6.3501
price down icon 1.32%
Capitalizzazione:     |  Volume (24 ore):