Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	21.00	21.10	20.80	21.00	21.00	-1.96%	14,050
Nov 11, 2026	21.56	21.68	21.20	21.42	21.42	-3.51%	12,750
Nov 10, 2026	22.36	22.50	22.18	22.20	22.20	-0.72%	7,300
Nov 9, 2026	21.60	22.36	21.60	22.36	22.36	4.78%	3,250
Nov 6, 2026	21.00	21.72	21.00	21.34	21.34	-2.38%	8,450
Nov 5, 2026	21.46	22.24	21.46	21.86	21.86	4.39%	9,500
Nov 4, 2026	21.06	21.36	20.66	20.94	20.94	0.58%	14,700
Nov 3, 2026	21.00	21.38	20.80	20.82	20.82	3.38%	15,950
Nov 2, 2026	21.00	21.00	20.14	20.14	20.14	-2.14%	15,100
Oct 30, 2026	21.00	21.00	20.56	20.58	20.58	-4.28%	38,400
Oct 29, 2026	22.00	22.04	21.40	21.50	21.50	-3.85%	35,950
Oct 28, 2026	22.64	22.82	22.36	22.36	22.36	-0.36%	3,300
Oct 27, 2026	22.72	23.76	22.30	22.44	22.44	-1.23%	10,800
Oct 26, 2026	23.00	23.44	22.24	22.72	22.72	1.07%	6,050
Oct 23, 2026	22.00	23.50	22.00	22.48	22.48	3.69%	11,250
Oct 22, 2026	22.56	22.76	21.68	21.68	21.68	-4.83%	29,700
Oct 21, 2026	23.14	23.14	22.78	22.78	22.78	-1.56%	20,900
Oct 20, 2026	23.00	23.50	22.70	23.14	23.14	-5.16%	51,050
Oct 16, 2026	23.20	24.48	23.26	24.40	24.40	5.26%	38,700
Oct 15, 2026	23.00	23.60	22.70	23.18	23.18	1.31%	47,750
Oct 14, 2026	22.94	23.04	22.70	22.88	22.88	-1.72%	41,150
Oct 13, 2026	23.68	23.72	23.24	23.28	23.28	-4.67%	65,700
Oct 12, 2026	24.48	24.82	24.36	24.42	24.42	-0.08%	12,550
Oct 9, 2026	24.38	24.66	24.00	24.44	24.44	-0.57%	35,150
Oct 8, 2026	24.64	24.76	24.46	24.58	24.58	-3.08%	33,550
Oct 7, 2026	25.06	25.68	25.00	25.36	25.36	-2.98%	42,100
Oct 6, 2026	25.94	26.16	25.94	26.14	26.14	1.40%	23,600
Oct 5, 2026	25.88	26.38	25.70	25.78	25.78	-0.08%	36,300
Oct 2, 2026	26.28	26.28	25.38	25.80	25.80	-4.80%	48,750
Sep 30, 2026	27.04	27.14	27.00	27.10	27.10	-3.28%	19,950
Sep 29, 2026	28.08	28.12	27.24	28.02	28.02	-2.44%	21,700
Sep 28, 2026	29.02	29.14	28.20	28.72	28.72	-3.23%	34,850
Sep 25, 2026	30.02	30.02	29.38	29.68	29.68	-1.13%	28,450
Sep 24, 2026	30.50	30.50	30.00	30.02	30.02	-3.35%	48,650
Sep 23, 2026	31.34	31.42	30.92	31.06	31.06	-3.48%	16,500
Sep 22, 2026	31.56	32.18	31.26	32.18	32.18	-	9,650
Sep 21, 2026	32.26	32.26	31.30	32.18	32.18	-0.06%	12,000
Sep 18, 2026	31.80	32.30	31.80	32.20	32.20	0.81%	10,150
Sep 17, 2026	31.78	32.32	31.76	31.94	31.94	1.01%	17,300
Sep 16, 2026	31.56	32.08	31.30	31.62	31.62	-3.36%	46,400
Sep 15, 2026	34.22	34.22	32.72	32.72	32.72	-1.56%	43,600
Sep 14, 2026	33.22	33.34	33.22	33.24	33.24	-0.95%	4,750
Sep 11, 2026	33.80	34.12	33.50	33.56	33.56	-0.24%	35,850
Sep 10, 2026	33.62	34.18	33.60	33.64	33.64	-0.06%	4,250
Sep 9, 2026	33.68	34.74	33.60	33.66	33.66	-0.24%	23,100
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