Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
21.09
-0.31 (-1.45%)
At close: Oct 29, 2025, 4:00 PM EDT
21.18
+0.09 (0.43%)
After-hours: Oct 29, 2025, 7:31 PM EDT

Qfin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202521.5021.5020.8321.0921.09-1.45%2,330,796
Oct 28, 202523.5323.6420.4521.4021.40-13.92%8,230,831
Oct 27, 202527.5127.5924.8124.8624.86-7.89%2,701,074
Oct 24, 202527.0727.4926.9926.9926.991.81%1,070,196
Oct 23, 202526.5426.7325.9026.5126.511.26%1,262,404
Oct 22, 202525.3026.7625.3026.1826.182.67%2,094,092
Oct 21, 202525.6326.0325.2925.5025.50-0.23%951,352
Oct 20, 202525.7925.8225.1925.5625.561.39%1,058,227
Oct 17, 202524.9025.6924.8325.2125.21-0.32%2,552,864
Oct 16, 202526.1726.2425.2125.2925.29-3.40%1,663,427
Oct 15, 202526.7326.9426.1026.1826.18-1.28%1,160,483
Oct 14, 202526.4927.0426.2926.5226.52-1.78%1,674,355
Oct 13, 202527.7427.9826.8227.0027.00-1,128,171
Oct 10, 202527.9228.9926.7727.0027.00-3.23%1,813,367
Oct 9, 202528.5228.6327.8827.9027.90-2.17%1,759,440
Oct 8, 202528.3629.0928.3028.5228.520.92%1,298,318
Oct 7, 202530.1030.4028.1728.2628.26-6.64%2,316,200
Oct 6, 202529.6030.5829.4830.2730.272.58%1,158,387
Oct 3, 202530.9930.9929.2729.5129.51-3.78%855,362
Oct 2, 202530.2831.0830.1730.6730.673.30%1,709,431
Oct 1, 202529.4030.2129.0129.6929.693.16%1,208,511
Sep 30, 202529.8729.9028.7328.7828.78-3.26%1,743,114
Sep 29, 202530.0230.0329.1129.7529.75-1,636,913
Sep 26, 202530.5030.7629.3229.7529.75-2.52%1,765,905
Sep 25, 202531.3031.6530.3230.5230.52-2.09%2,103,556
Sep 24, 202532.0932.2831.1131.1731.17-1.05%2,088,253
Sep 23, 202530.7332.6930.7331.5031.502.57%2,678,692
Sep 22, 202530.2331.3529.8530.7130.711.25%2,228,533
Sep 19, 202530.3930.4329.4130.3330.33-0.03%2,203,768
Sep 18, 202530.7530.9230.0530.3430.34-1.37%2,188,987
Sep 17, 202529.1731.0528.9530.7630.766.66%4,257,747
Sep 16, 202528.8529.2428.5528.8428.840.24%1,300,238
Sep 15, 202528.4128.8728.1028.7728.771.45%837,781
Sep 12, 202528.8328.9828.2828.3628.36-1.46%1,125,551
Sep 11, 202528.1028.9128.0428.7828.782.27%1,393,536
Sep 10, 202528.4928.5627.7828.1428.14-0.81%1,565,727
Sep 9, 202528.4029.2428.1628.3728.370.92%1,842,119
Sep 8, 202528.3728.4827.6428.1128.11-2.29%1,260,883
Sep 5, 202529.3429.5128.6728.7728.01-0.45%1,592,672
Sep 4, 202529.0029.1228.6528.9028.14-0.86%1,191,973
Sep 3, 202529.6529.9529.0529.1528.38-1.55%969,139
Sep 2, 202529.1129.6629.0529.6128.831.68%1,382,647
Aug 29, 202529.1629.9929.0329.1228.350.38%1,407,881
Aug 28, 202530.1130.3228.9629.0128.25-2.36%2,357,579
Aug 27, 202530.0030.1629.5229.7128.93-2.24%1,292,842
Aug 26, 202531.1431.1930.1630.3929.59-2.19%2,096,763
Aug 25, 202531.5532.4531.0631.0730.25-1.21%1,335,066
Aug 22, 202530.7831.8130.7831.4530.622.54%1,581,263
Aug 21, 202529.6131.0429.5530.6729.863.34%1,405,852
Aug 20, 202529.1129.7128.4629.6828.901.82%3,173,427