Qifu Technology, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
32.94
+0.36 (1.11%)
Nov 4, 2024, 4:00 PM EST - Market closed
Qifu Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 33.01 | 33.41 | 32.45 | 32.58 | 32.58 | -0.70% | 971,755 |
| Oct 31, 2024 | 33.47 | 33.50 | 32.54 | 32.81 | 32.81 | -2.47% | 1,040,638 |
| Oct 30, 2024 | 33.53 | 33.93 | 32.28 | 33.64 | 33.64 | -1.41% | 975,448 |
| Oct 29, 2024 | 35.00 | 35.23 | 34.07 | 34.12 | 34.12 | -2.46% | 1,215,829 |
| Oct 28, 2024 | 34.61 | 34.98 | 34.14 | 34.98 | 34.98 | 0.46% | 759,192 |
| Oct 25, 2024 | 33.30 | 35.02 | 33.30 | 34.82 | 34.82 | 4.06% | 2,229,427 |
| Oct 24, 2024 | 33.93 | 34.16 | 33.05 | 33.46 | 33.46 | -1.15% | 862,485 |
| Oct 23, 2024 | 34.59 | 34.86 | 33.72 | 33.85 | 33.85 | -1.34% | 2,280,928 |
| Oct 22, 2024 | 33.80 | 34.59 | 33.42 | 34.31 | 34.31 | 3.03% | 2,621,346 |
| Oct 21, 2024 | 32.90 | 33.61 | 32.45 | 33.30 | 33.30 | -0.21% | 1,163,845 |
| Oct 18, 2024 | 33.30 | 34.92 | 32.78 | 33.37 | 33.37 | 4.18% | 1,556,324 |
| Oct 17, 2024 | 32.38 | 32.42 | 31.61 | 32.03 | 32.03 | -1.45% | 727,381 |
| Oct 16, 2024 | 31.84 | 32.90 | 31.40 | 32.50 | 32.50 | 3.83% | 916,658 |
| Oct 15, 2024 | 32.33 | 32.73 | 30.84 | 31.30 | 31.30 | -5.07% | 1,397,360 |
| Oct 14, 2024 | 32.95 | 33.48 | 32.56 | 32.97 | 32.97 | -0.18% | 1,150,158 |
| Oct 11, 2024 | 32.27 | 33.25 | 32.02 | 33.03 | 33.03 | 1.72% | 1,343,394 |
| Oct 10, 2024 | 31.97 | 32.70 | 31.86 | 32.47 | 32.47 | 2.95% | 1,268,013 |
| Oct 9, 2024 | 30.31 | 31.85 | 30.01 | 31.54 | 31.54 | 1.35% | 1,652,377 |
| Oct 8, 2024 | 31.00 | 31.86 | 30.51 | 31.12 | 31.12 | -4.25% | 2,004,770 |
| Oct 7, 2024 | 33.60 | 33.72 | 31.43 | 32.50 | 32.50 | -1.99% | 1,772,156 |
| Oct 4, 2024 | 32.51 | 33.18 | 32.19 | 33.16 | 33.16 | 3.88% | 992,988 |
| Oct 3, 2024 | 31.70 | 32.32 | 31.15 | 31.92 | 31.92 | -3.74% | 2,067,973 |
| Oct 2, 2024 | 32.23 | 33.20 | 31.87 | 33.16 | 33.16 | 7.45% | 3,435,151 |
| Oct 1, 2024 | 30.00 | 31.10 | 29.74 | 30.86 | 30.86 | 3.52% | 2,671,759 |
| Sep 30, 2024 | 30.59 | 31.82 | 29.54 | 29.81 | 29.81 | 0.78% | 3,314,915 |
| Sep 27, 2024 | 28.00 | 29.69 | 27.99 | 29.58 | 29.58 | 3.94% | 4,013,098 |
| Sep 26, 2024 | 26.54 | 28.88 | 26.39 | 28.46 | 27.89 | 6.63% | 7,958,302 |
| Sep 25, 2024 | 27.29 | 27.50 | 26.52 | 26.69 | 26.16 | -3.23% | 2,333,961 |
| Sep 24, 2024 | 27.04 | 27.60 | 26.75 | 27.58 | 27.03 | 6.28% | 2,349,644 |
| Sep 23, 2024 | 25.96 | 26.35 | 25.65 | 25.95 | 25.43 | 0.74% | 1,183,369 |
| Sep 20, 2024 | 26.05 | 26.24 | 25.49 | 25.76 | 25.25 | -1.45% | 1,445,080 |
| Sep 19, 2024 | 25.50 | 26.15 | 25.10 | 26.14 | 25.62 | 4.60% | 1,091,872 |
| Sep 18, 2024 | 25.27 | 25.36 | 24.93 | 24.99 | 24.49 | -0.64% | 874,329 |
| Sep 17, 2024 | 24.93 | 25.26 | 24.85 | 25.15 | 24.65 | 0.92% | 993,903 |
| Sep 16, 2024 | 25.08 | 25.27 | 24.89 | 24.92 | 24.43 | -0.64% | 636,990 |
| Sep 13, 2024 | 25.38 | 25.38 | 24.78 | 25.08 | 24.58 | 0.68% | 690,278 |
| Sep 12, 2024 | 25.29 | 25.38 | 24.78 | 24.91 | 24.42 | -1.31% | 1,057,904 |
| Sep 11, 2024 | 24.81 | 25.25 | 24.61 | 25.24 | 24.74 | 1.73% | 1,303,979 |
| Sep 10, 2024 | 24.53 | 24.96 | 24.34 | 24.81 | 24.32 | -0.08% | 1,347,371 |
| Sep 9, 2024 | 24.33 | 25.39 | 24.31 | 24.83 | 24.34 | 1.51% | 1,655,290 |
| Sep 6, 2024 | 24.50 | 24.80 | 24.30 | 24.46 | 23.97 | -0.16% | 1,643,182 |
| Sep 5, 2024 | 25.12 | 25.12 | 24.39 | 24.50 | 24.01 | -2.23% | 2,508,404 |
| Sep 4, 2024 | 25.46 | 25.55 | 24.65 | 25.06 | 24.56 | -2.07% | 2,187,842 |
| Sep 3, 2024 | 26.27 | 26.27 | 25.42 | 25.59 | 25.08 | -3.40% | 1,386,862 |
| Aug 30, 2024 | 26.01 | 26.50 | 25.93 | 26.49 | 25.96 | 2.28% | 1,849,617 |
| Aug 29, 2024 | 25.85 | 26.06 | 25.64 | 25.90 | 25.39 | 1.17% | 1,808,971 |
| Aug 28, 2024 | 25.62 | 25.98 | 25.41 | 25.60 | 25.09 | -0.47% | 1,457,137 |
| Aug 27, 2024 | 25.73 | 25.92 | 25.48 | 25.72 | 25.21 | -0.35% | 830,332 |
| Aug 26, 2024 | 24.95 | 25.82 | 24.39 | 25.81 | 25.30 | 3.16% | 2,074,308 |
| Aug 23, 2024 | 25.08 | 25.28 | 24.73 | 25.02 | 24.52 | -0.71% | 1,648,340 |
| Aug 22, 2024 | 24.67 | 25.30 | 24.65 | 25.20 | 24.70 | 1.45% | 1,706,180 |
| Aug 21, 2024 | 24.70 | 25.14 | 23.86 | 24.84 | 24.35 | -0.40% | 1,767,492 |
| Aug 20, 2024 | 24.48 | 25.00 | 24.25 | 24.94 | 24.44 | 1.88% | 3,269,175 |
| Aug 19, 2024 | 24.50 | 24.52 | 23.94 | 24.48 | 23.99 | -0.08% | 1,589,985 |
| Aug 16, 2024 | 23.93 | 24.72 | 23.81 | 24.50 | 24.01 | 3.33% | 3,119,087 |
| Aug 15, 2024 | 23.83 | 23.99 | 23.49 | 23.71 | 23.24 | 0.04% | 2,374,622 |
| Aug 14, 2024 | 22.34 | 23.98 | 22.08 | 23.70 | 23.23 | 12.27% | 3,374,805 |
| Aug 13, 2024 | 20.75 | 21.13 | 20.66 | 21.11 | 20.69 | 2.03% | 1,439,672 |
| Aug 12, 2024 | 20.52 | 20.72 | 20.39 | 20.69 | 20.28 | 1.67% | 849,169 |
| Aug 9, 2024 | 20.19 | 20.42 | 20.00 | 20.35 | 19.95 | 1.14% | 1,191,011 |
| Aug 8, 2024 | 19.66 | 20.17 | 19.66 | 20.12 | 19.72 | 3.39% | 830,478 |
| Aug 7, 2024 | 19.83 | 19.99 | 19.44 | 19.46 | 19.07 | -0.21% | 1,328,217 |
| Aug 6, 2024 | 19.08 | 19.78 | 19.06 | 19.50 | 19.11 | 2.20% | 945,474 |
| Aug 5, 2024 | 18.37 | 19.09 | 18.13 | 19.08 | 18.70 | -0.47% | 1,085,322 |
| Aug 2, 2024 | 19.55 | 19.55 | 19.10 | 19.17 | 18.79 | -2.14% | 762,174 |
| Aug 1, 2024 | 20.34 | 20.41 | 19.59 | 19.59 | 19.20 | -3.55% | 1,097,461 |
| Jul 31, 2024 | 20.05 | 20.38 | 19.82 | 20.31 | 19.91 | 3.10% | 947,118 |
| Jul 30, 2024 | 19.77 | 20.09 | 19.54 | 19.70 | 19.31 | -0.86% | 566,482 |
| Jul 29, 2024 | 19.81 | 20.10 | 19.72 | 19.87 | 19.48 | 0.30% | 1,179,664 |
| Jul 26, 2024 | 19.31 | 19.81 | 19.11 | 19.81 | 19.42 | 3.61% | 605,552 |
| Jul 25, 2024 | 19.09 | 19.42 | 18.95 | 19.12 | 18.74 | 0.10% | 796,224 |
| Jul 24, 2024 | 19.03 | 19.46 | 19.01 | 19.10 | 18.72 | -0.78% | 529,545 |
| Jul 23, 2024 | 19.25 | 19.50 | 19.17 | 19.25 | 18.87 | -0.93% | 704,926 |
| Jul 22, 2024 | 19.24 | 19.58 | 19.13 | 19.43 | 19.04 | 0.99% | 885,942 |
| Jul 19, 2024 | 18.92 | 19.40 | 18.80 | 19.24 | 18.86 | 1.64% | 953,157 |
| Jul 18, 2024 | 19.58 | 19.74 | 18.93 | 18.93 | 18.55 | -3.02% | 1,200,137 |
| Jul 17, 2024 | 19.69 | 20.07 | 19.44 | 19.52 | 19.13 | -1.71% | 1,110,965 |
| Jul 16, 2024 | 19.65 | 20.14 | 19.60 | 19.86 | 19.47 | 0.46% | 1,281,549 |
| Jul 15, 2024 | 20.27 | 20.35 | 19.46 | 19.77 | 19.38 | -3.33% | 1,572,290 |
| Jul 12, 2024 | 20.33 | 20.59 | 20.32 | 20.45 | 20.04 | 1.34% | 1,031,590 |
| Jul 11, 2024 | 20.31 | 20.60 | 20.15 | 20.18 | 19.78 | 0.25% | 1,541,081 |
| Jul 10, 2024 | 19.81 | 20.33 | 19.56 | 20.13 | 19.73 | 1.87% | 951,441 |
| Jul 9, 2024 | 19.39 | 19.91 | 19.39 | 19.76 | 19.37 | 2.38% | 1,950,410 |
| Jul 8, 2024 | 19.62 | 19.62 | 19.10 | 19.30 | 18.92 | -2.13% | 1,775,232 |
| Jul 5, 2024 | 20.20 | 20.20 | 19.66 | 19.72 | 19.33 | -3.24% | 1,631,471 |
| Jul 3, 2024 | 19.88 | 20.65 | 19.83 | 20.38 | 19.98 | 2.98% | 739,840 |
| Jul 2, 2024 | 19.77 | 19.95 | 19.67 | 19.79 | 19.40 | 0.46% | 721,130 |
| Jul 1, 2024 | 19.94 | 20.14 | 19.68 | 19.70 | 19.31 | -0.15% | 1,293,224 |
| Jun 28, 2024 | 19.63 | 19.87 | 19.24 | 19.73 | 19.34 | 1.75% | 1,864,278 |
| Jun 27, 2024 | 19.94 | 19.98 | 19.36 | 19.39 | 19.01 | -3.20% | 1,213,683 |
| Jun 26, 2024 | 19.92 | 20.12 | 19.85 | 20.03 | 19.63 | 1.16% | 1,007,590 |
| Jun 25, 2024 | 20.12 | 20.41 | 19.73 | 19.80 | 19.41 | -2.27% | 992,289 |
| Jun 24, 2024 | 19.96 | 20.45 | 19.96 | 20.26 | 19.86 | 2.53% | 1,282,406 |
| Jun 21, 2024 | 19.59 | 20.04 | 19.53 | 19.76 | 19.37 | 0.56% | 1,495,097 |
| Jun 20, 2024 | 19.99 | 20.30 | 19.48 | 19.65 | 19.26 | -0.66% | 1,411,864 |
| Jun 18, 2024 | 19.41 | 20.04 | 19.41 | 19.78 | 19.39 | 1.33% | 928,342 |
| Jun 17, 2024 | 20.12 | 20.32 | 19.20 | 19.52 | 19.13 | -2.89% | 1,232,251 |
| Jun 14, 2024 | 19.97 | 20.44 | 19.73 | 20.10 | 19.70 | 0.40% | 2,132,572 |
| Jun 13, 2024 | 20.18 | 20.77 | 19.86 | 20.02 | 19.62 | -0.74% | 818,906 |
| Jun 12, 2024 | 20.34 | 20.41 | 20.04 | 20.17 | 19.77 | 0.25% | 1,019,799 |