Qudian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	2.50	2.54	2.48	2.52	-	-2.14%	376,984
Apr 15, 2025	2.59	2.61	2.52	2.57	2.57	-0.77%	257,122
Apr 14, 2025	2.37	2.74	2.36	2.59	2.59	9.28%	1,261,160
Apr 11, 2025	2.32	2.39	2.22	2.37	2.37	3.49%	369,244
Apr 10, 2025	2.23	2.35	2.16	2.29	2.29	2.23%	414,714
Apr 9, 2025	2.17	2.27	2.04	2.24	2.24	2.28%	618,624
Apr 8, 2025	2.28	2.28	2.13	2.19	2.19	1.39%	434,577
Apr 7, 2025	2.07	2.31	2.07	2.16	2.16	-5.26%	506,090
Apr 4, 2025	2.54	2.58	2.23	2.28	2.28	-12.98%	1,299,654
Apr 3, 2025	2.61	2.67	2.60	2.62	2.62	-2.24%	316,923
Apr 2, 2025	2.66	2.70	2.65	2.68	2.68	1.13%	147,261
Apr 1, 2025	2.69	2.73	2.65	2.65	2.65	-1.49%	156,566
Mar 31, 2025	2.61	2.73	2.61	2.69	2.69	2.28%	339,167
Mar 28, 2025	2.66	2.69	2.61	2.63	2.63	-1.87%	425,807
Mar 27, 2025	2.63	2.74	2.63	2.68	2.68	0.75%	624,266
Mar 26, 2025	2.67	2.73	2.65	2.66	2.66	-0.37%	482,558
Mar 25, 2025	2.75	2.80	2.65	2.67	2.67	-1.84%	493,491
Mar 24, 2025	2.84	2.87	2.72	2.72	2.72	-4.23%	696,434
Mar 21, 2025	2.88	2.95	2.84	2.84	2.84	-1.73%	316,450
Mar 20, 2025	2.85	3.09	2.85	2.89	2.89	-2.03%	708,609
Mar 19, 2025	2.83	3.06	2.82	2.95	2.95	3.87%	639,260
Mar 18, 2025	2.81	2.87	2.76	2.84	2.84	2.16%	307,742
Mar 17, 2025	2.72	2.88	2.72	2.78	2.78	1.83%	580,912
Mar 14, 2025	2.74	2.84	2.71	2.73	2.73	0.74%	360,239
Mar 13, 2025	2.68	2.77	2.68	2.71	2.71	0.37%	374,502
Mar 12, 2025	2.74	2.78	2.67	2.70	2.70	-1.10%	210,212
Mar 11, 2025	2.64	2.78	2.64	2.73	2.73	5.00%	432,844
Mar 10, 2025	2.72	2.77	2.59	2.60	2.60	-6.14%	796,489
Mar 7, 2025	2.77	2.85	2.75	2.77	2.77	1.09%	349,011
Mar 6, 2025	2.80	2.83	2.73	2.74	2.74	-2.14%	279,933
Mar 5, 2025	2.71	2.82	2.71	2.80	2.80	4.87%	421,273
Mar 4, 2025	2.69	2.77	2.61	2.67	2.67	-1.48%	499,759
Mar 3, 2025	2.82	2.83	2.68	2.71	2.71	-2.87%	315,873
Feb 28, 2025	2.77	2.85	2.75	2.79	2.79	-0.36%	403,249
Feb 27, 2025	2.88	2.96	2.77	2.80	2.80	-3.45%	545,308
Feb 26, 2025	2.87	2.95	2.86	2.90	2.90	2.47%	271,051
Feb 25, 2025	2.83	2.89	2.80	2.83	2.83	0.35%	273,200
Feb 24, 2025	2.94	3.09	2.81	2.82	2.82	-5.69%	743,186
Feb 21, 2025	3.25	3.26	2.95	2.99	2.99	-6.56%	534,028
Feb 20, 2025	3.06	3.25	3.06	3.20	3.20	5.26%	477,863
Feb 19, 2025	3.15	3.15	2.99	3.04	3.04	-3.18%	486,985
Feb 18, 2025	3.30	3.30	3.07	3.14	3.14	-4.27%	578,192
Feb 14, 2025	3.00	3.34	2.95	3.28	3.28	10.07%	1,041,535
Feb 13, 2025	2.95	3.00	2.95	2.98	2.98	-	341,253
Feb 12, 2025	2.98	3.02	2.96	2.98	2.98	-	287,280
Feb 11, 2025	2.95	3.02	2.94	2.98	2.98	-	274,356
Feb 10, 2025	2.97	3.03	2.93	2.98	2.98	0.68%	578,833
Feb 7, 2025	2.99	3.05	2.93	2.96	2.96	-0.34%	441,401
Feb 6, 2025	2.77	3.00	2.77	2.97	2.97	7.61%	382,601
Feb 5, 2025	2.73	2.81	2.71	2.76	2.76	-1.08%	260,353