Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.00	62.35	58.00	62.35	62.35	5.68%	59,950
Jun 17, 2026	55.05	59.90	55.05	59.00	59.00	-2.24%	14,950
Jun 16, 2026	60.45	60.65	59.70	60.35	60.35	-0.25%	13,500
Jun 15, 2026	59.95	61.20	59.95	60.50	60.50	3.07%	7,700
Jun 12, 2026	58.05	58.90	58.05	58.70	58.70	1.29%	18,700
Jun 11, 2026	58.00	58.90	56.75	57.95	57.95	4.04%	24,500
Jun 10, 2026	55.25	56.00	55.25	55.70	55.70	-1.68%	4,000
Jun 9, 2026	55.20	56.90	55.20	56.65	56.65	1.52%	13,600
Jun 8, 2026	58.10	58.10	55.55	55.80	55.80	-5.26%	14,050
Jun 5, 2026	59.00	59.65	58.80	58.90	58.90	-0.93%	10,400
Jun 4, 2026	63.50	63.50	59.25	59.45	59.45	-7.25%	48,000
Jun 3, 2026	65.70	65.70	63.65	64.10	64.10	-7.24%	56,150
Jun 2, 2026	65.00	69.30	62.15	69.10	69.10	11.18%	133,200
Jun 1, 2026	62.10	63.40	62.00	62.15	62.15	4.72%	42,300
May 29, 2026	59.35	60.40	58.80	59.35	59.35	0.34%	60,400
May 28, 2026	56.65	60.50	56.65	59.15	59.15	20.03%	305,350
May 27, 2026	49.18	51.50	49.28	49.28	49.28	5.34%	65,000
May 26, 2026	46.78	48.58	45.76	46.78	46.78	-3.67%	77,550
May 22, 2026	48.80	50.45	48.50	48.56	48.56	-0.41%	15,000
May 21, 2026	49.76	49.76	48.70	48.76	48.76	-2.32%	24,050
May 20, 2026	49.50	49.92	48.92	49.92	49.92	-	25,000
May 19, 2026	50.25	50.25	49.24	49.92	49.92	-0.26%	33,500
May 18, 2026	50.65	50.65	50.00	50.05	50.05	-2.34%	27,500
May 15, 2026	53.20	53.20	51.00	51.25	51.25	-4.65%	62,009
May 14, 2026	54.20	54.40	53.35	53.75	53.75	4.07%	47,400
May 13, 2026	52.20	52.30	51.20	51.65	51.65	-1.05%	17,100
May 12, 2026	52.40	52.45	52.00	52.20	52.20	-0.38%	13,150
May 11, 2026	52.65	52.75	52.05	52.40	52.40	-0.76%	5,850
May 8, 2026	52.80	52.80	52.45	52.80	52.80	-1.68%	7,250
May 7, 2026	53.15	54.30	53.15	53.70	53.70	2.29%	20,444
May 6, 2026	51.95	52.60	51.75	52.50	52.50	1.16%	6,900
May 5, 2026	52.25	52.95	51.70	51.90	51.90	-0.67%	22,350
May 4, 2026	51.80	52.75	51.55	52.25	52.25	4.50%	20,950
Apr 30, 2026	50.15	51.15	50.00	50.00	50.00	-2.53%	41,750
Apr 29, 2026	51.15	51.95	51.15	51.30	51.30	0.49%	12,550
Apr 28, 2026	51.40	51.50	51.05	51.05	51.05	-0.58%	9,700
Apr 27, 2026	50.65	51.75	50.30	51.35	51.35	1.08%	14,200
Apr 24, 2026	50.75	50.95	50.10	50.80	50.80	-2.31%	14,350
Apr 23, 2026	52.35	52.50	52.00	52.00	52.00	-0.67%	35,600
Apr 22, 2026	52.50	52.65	52.00	52.35	52.35	-0.38%	41,300
Apr 21, 2026	52.70	52.75	52.05	52.55	52.55	-0.75%	31,750
Apr 20, 2026	55.50	56.20	55.25	56.00	52.95	1.45%	42,050
Apr 17, 2026	55.30	55.40	54.85	55.20	52.19	-1.43%	51,550
Apr 16, 2026	55.25	56.30	55.20	56.00	52.95	1.17%	40,300
Apr 15, 2026	55.40	55.55	54.60	55.35	52.33	1.93%	45,150
Apr 14, 2026	53.65	54.35	53.65	54.30	51.34	1.31%	19,500
Apr 13, 2026	54.20	54.20	53.55	53.60	50.68	-1.56%	7,750
Apr 10, 2026	54.50	54.95	53.95	54.45	51.48	2.93%	54,150
Apr 9, 2026	53.45	53.80	52.90	52.90	50.02	-0.28%	15,050
Apr 8, 2026	51.00	55.00	50.85	53.05	50.16	3.82%	62,100