Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	30.78	31.81	30.78	31.45	31.45	2.54%	1,535,946
Aug 21, 2025	29.61	31.04	29.55	30.67	30.67	3.34%	1,405,852
Aug 20, 2025	29.11	29.71	28.46	29.68	29.68	1.82%	3,173,427
Aug 19, 2025	30.20	30.60	29.10	29.15	29.15	-2.51%	5,013,978
Aug 18, 2025	31.84	31.93	29.65	29.90	29.90	-6.42%	4,275,029
Aug 15, 2025	31.50	32.49	30.56	31.95	31.95	-4.05%	2,485,108
Aug 14, 2025	34.49	34.54	33.22	33.30	33.30	-4.48%	1,861,851
Aug 13, 2025	34.90	34.95	34.10	34.86	34.86	2.20%	1,411,197
Aug 12, 2025	33.50	34.58	33.40	34.11	34.11	5.38%	1,958,324
Aug 11, 2025	33.30	33.50	32.26	32.37	32.37	-3.05%	1,106,091
Aug 8, 2025	33.60	33.80	32.47	33.39	33.39	-0.63%	1,105,043
Aug 7, 2025	33.55	34.17	33.24	33.60	33.60	0.72%	1,850,191
Aug 6, 2025	33.21	33.69	32.62	33.36	33.36	0.94%	1,314,729
Aug 5, 2025	33.37	33.68	32.61	33.05	33.05	-0.69%	2,590,900
Aug 4, 2025	34.00	34.26	32.41	33.28	33.28	-1.10%	2,840,744
Aug 1, 2025	33.72	33.82	32.85	33.65	33.65	-1.98%	2,748,091
Jul 31, 2025	34.25	34.49	33.27	34.33	34.33	0.06%	2,422,152
Jul 30, 2025	35.11	35.35	34.25	34.31	34.31	-2.08%	1,559,997
Jul 29, 2025	35.38	36.09	34.93	35.04	35.04	-	1,883,896
Jul 28, 2025	35.00	35.37	34.15	35.04	35.04	-0.37%	2,398,516
Jul 25, 2025	36.27	36.37	34.58	35.17	35.17	-2.60%	2,736,683
Jul 24, 2025	39.96	39.96	36.06	36.11	36.11	-9.57%	6,268,623
Jul 23, 2025	40.47	40.81	39.80	39.93	39.93	-1.41%	1,717,447
Jul 22, 2025	41.32	41.54	39.77	40.50	40.50	-3.53%	3,966,761
Jul 21, 2025	42.23	42.77	41.31	41.98	41.98	-0.71%	1,942,641
Jul 18, 2025	42.28	43.20	41.82	42.28	42.28	0.67%	2,318,738
Jul 17, 2025	41.17	42.14	41.12	42.00	42.00	1.52%	1,867,447
Jul 16, 2025	42.08	42.11	41.19	41.37	41.37	-2.50%	1,559,766
Jul 15, 2025	42.69	43.05	41.75	42.43	42.43	-0.16%	1,745,053
Jul 14, 2025	43.40	43.57	42.39	42.50	42.50	-1.37%	881,126
Jul 11, 2025	42.65	43.46	42.25	43.09	43.09	0.61%	802,700
Jul 10, 2025	44.10	44.21	42.02	42.83	42.83	-1.95%	1,663,497
Jul 9, 2025	44.40	44.58	43.31	43.68	43.68	-1.62%	1,013,484
Jul 8, 2025	43.92	45.05	43.91	44.40	44.40	2.14%	1,527,454
Jul 7, 2025	43.63	44.12	43.09	43.47	43.47	0.84%	1,753,799
Jul 3, 2025	43.00	43.64	42.14	43.11	43.11	0.87%	1,256,072
Jul 2, 2025	43.49	43.49	42.33	42.74	42.74	-0.58%	1,241,729
Jul 1, 2025	43.16	44.21	42.71	42.99	42.99	-0.85%	724,722
Jun 30, 2025	44.26	44.26	42.38	43.36	43.36	-2.63%	1,529,540
Jun 27, 2025	44.69	44.84	44.14	44.53	44.53	-0.58%	601,920
Jun 26, 2025	45.32	45.57	44.53	44.79	44.79	-0.91%	661,192
Jun 25, 2025	45.87	46.18	44.96	45.20	45.20	-1.31%	1,148,797
Jun 24, 2025	43.50	45.90	43.19	45.80	45.80	6.07%	1,964,362
Jun 23, 2025	42.93	43.61	42.58	43.18	43.18	0.86%	673,868
Jun 20, 2025	43.73	43.75	42.38	42.81	42.81	-0.58%	1,049,395
Jun 18, 2025	42.46	43.59	42.02	43.06	43.06	0.87%	806,748
Jun 17, 2025	42.69	43.22	42.34	42.69	42.69	0.07%	837,639
Jun 16, 2025	42.60	43.20	41.50	42.66	42.66	2.33%	1,752,332
Jun 13, 2025	41.20	42.10	41.10	41.69	41.69	-0.74%	2,035,764
Jun 12, 2025	41.00	42.03	40.81	42.00	42.00	0.84%	1,297,881