Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	33.68	34.74	33.60	34.58	-	2.49%	13,350
Sep 8, 2026	35.26	35.26	33.20	33.74	33.74	0.43%	16,600
Sep 7, 2026	35.76	35.96	35.10	35.40	33.60	1.03%	30,350
Sep 4, 2026	35.12	35.22	34.70	35.04	33.25	2.94%	60,800
Sep 3, 2026	33.72	34.32	33.72	34.04	32.31	1.98%	30,400
Sep 2, 2026	33.38	34.98	33.10	33.38	31.68	-3.75%	78,050
Sep 1, 2026	34.60	36.58	34.50	34.68	32.91	-2.47%	52,700
Aug 31, 2026	37.10	37.10	35.30	35.56	33.75	-3.63%	77,950
Aug 28, 2026	38.00	38.00	36.50	36.90	35.02	-3.45%	80,550
Aug 27, 2026	43.40	43.40	38.00	38.22	36.27	-13.14%	157,900
Aug 26, 2026	43.66	44.28	42.40	44.00	41.76	-0.05%	79,250
Aug 25, 2026	44.00	45.76	43.70	44.02	41.78	-2.91%	78,150
Aug 24, 2026	46.00	46.26	45.16	45.34	43.03	-4.22%	29,000
Aug 21, 2026	46.00	47.34	44.90	47.34	44.93	0.72%	88,250
Aug 20, 2026	46.94	47.00	46.82	47.00	44.61	-1.05%	21,200
Aug 19, 2026	48.00	49.40	47.38	47.50	45.08	-	4,900
Aug 18, 2026	47.52	47.56	47.30	47.50	45.08	-2.62%	30,200
Aug 17, 2026	48.80	48.80	48.14	48.78	46.29	-1.37%	23,250
Aug 14, 2026	49.60	49.60	48.74	49.46	46.94	-0.68%	22,550
Aug 13, 2026	50.50	50.55	49.80	49.80	47.26	-1.58%	36,550
Aug 12, 2026	50.85	51.05	50.50	50.60	48.02	-0.88%	7,150
Aug 11, 2026	51.60	51.60	51.05	51.05	48.45	-1.07%	3,500
Aug 10, 2026	51.95	51.95	51.55	51.60	48.97	0.10%	1,500
Aug 7, 2026	51.50	51.95	51.50	51.55	48.92	-1.15%	4,800
Aug 6, 2026	52.20	52.25	51.05	52.15	49.49	-2.71%	22,250
Aug 5, 2026	53.90	53.90	53.10	53.60	50.87	-0.92%	11,200
Aug 4, 2026	54.20	54.20	53.65	54.10	51.34	-0.82%	4,150
Aug 3, 2026	53.80	54.55	53.60	54.55	51.77	1.21%	4,750
Jul 31, 2026	54.00	54.00	53.40	53.90	51.15	0.56%	11,850
Jul 30, 2026	53.05	53.95	53.05	53.60	50.87	0.75%	8,450
Jul 29, 2026	52.95	53.50	52.05	53.20	50.49	0.66%	18,350
Jul 28, 2026	52.45	53.00	52.05	52.85	50.16	1.93%	7,050
Jul 27, 2026	51.55	51.95	51.15	51.85	49.21	0.78%	7,600
Jul 24, 2026	51.30	51.70	50.50	51.45	48.83	-0.48%	4,450
Jul 23, 2026	51.95	51.95	51.00	51.70	49.07	-0.48%	4,250
Jul 22, 2026	51.85	51.95	50.95	51.95	49.30	0.19%	13,200
Jul 21, 2026	50.80	51.85	50.80	51.85	49.21	1.57%	3,050
Jul 20, 2026	50.40	52.00	50.40	51.05	48.45	2.18%	20,500
Jul 17, 2026	50.60	50.60	49.66	49.96	47.41	-0.18%	5,498
Jul 16, 2026	50.05	51.30	48.82	50.05	47.50	2.18%	74,800
Jul 15, 2026	50.00	50.00	48.54	48.98	46.48	-3.77%	35,700
Jul 14, 2026	52.05	52.05	50.05	50.90	48.31	-2.21%	24,200
Jul 13, 2026	53.05	53.05	51.80	52.05	49.40	-11.03%	36,100
Jul 10, 2026	58.30	59.35	58.30	58.50	55.52	-0.26%	7,100
Jul 9, 2026	58.80	58.95	57.35	58.65	55.66	1.38%	20,700
Jul 8, 2026	58.05	58.20	57.00	57.85	54.90	-2.45%	27,450
Jul 7, 2026	60.95	60.95	59.30	59.30	56.28	-3.18%	4,750
Jul 6, 2026	61.95	62.30	61.25	61.25	58.13	-1.13%	3,750
Jul 3, 2026	61.95	62.25	60.65	61.95	58.79	-2.29%	13,200
Jul 2, 2026	63.40	64.55	63.20	63.40	60.17	2.09%	7,850