Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
28.52
+0.25 (0.90%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Qfin Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 28.36 | 29.09 | 28.30 | 28.50 | - | 0.85% | 1,073,155 |
Oct 7, 2025 | 30.10 | 30.40 | 28.17 | 28.26 | 28.26 | -6.64% | 2,316,200 |
Oct 6, 2025 | 29.60 | 30.58 | 29.48 | 30.27 | 30.27 | 2.58% | 1,158,387 |
Oct 3, 2025 | 30.99 | 30.99 | 29.27 | 29.51 | 29.51 | -3.78% | 855,362 |
Oct 2, 2025 | 30.28 | 31.08 | 30.17 | 30.67 | 30.67 | 3.30% | 1,709,431 |
Oct 1, 2025 | 29.40 | 30.21 | 29.01 | 29.69 | 29.69 | 3.16% | 1,208,511 |
Sep 30, 2025 | 29.87 | 29.90 | 28.73 | 28.78 | 28.78 | -3.26% | 1,743,114 |
Sep 29, 2025 | 30.02 | 30.03 | 29.11 | 29.75 | 29.75 | - | 1,636,913 |
Sep 26, 2025 | 30.50 | 30.76 | 29.32 | 29.75 | 29.75 | -2.52% | 1,765,905 |
Sep 25, 2025 | 31.30 | 31.65 | 30.32 | 30.52 | 30.52 | -2.09% | 2,103,556 |
Sep 24, 2025 | 32.09 | 32.28 | 31.11 | 31.17 | 31.17 | -1.05% | 2,088,253 |
Sep 23, 2025 | 30.73 | 32.69 | 30.73 | 31.50 | 31.50 | 2.57% | 2,678,692 |
Sep 22, 2025 | 30.23 | 31.35 | 29.85 | 30.71 | 30.71 | 1.25% | 2,228,533 |
Sep 19, 2025 | 30.39 | 30.43 | 29.41 | 30.33 | 30.33 | -0.03% | 2,203,768 |
Sep 18, 2025 | 30.75 | 30.92 | 30.05 | 30.34 | 30.34 | -1.37% | 2,188,987 |
Sep 17, 2025 | 29.17 | 31.05 | 28.95 | 30.76 | 30.76 | 6.66% | 4,257,747 |
Sep 16, 2025 | 28.85 | 29.24 | 28.55 | 28.84 | 28.84 | 0.24% | 1,300,238 |
Sep 15, 2025 | 28.41 | 28.87 | 28.10 | 28.77 | 28.77 | 1.45% | 837,781 |
Sep 12, 2025 | 28.83 | 28.98 | 28.28 | 28.36 | 28.36 | -1.46% | 1,125,551 |
Sep 11, 2025 | 28.10 | 28.91 | 28.04 | 28.78 | 28.78 | 2.27% | 1,393,536 |
Sep 10, 2025 | 28.49 | 28.56 | 27.78 | 28.14 | 28.14 | -0.81% | 1,565,727 |
Sep 9, 2025 | 28.40 | 29.24 | 28.16 | 28.37 | 28.37 | 0.92% | 1,842,119 |
Sep 8, 2025 | 28.37 | 28.48 | 27.64 | 28.11 | 28.11 | -2.29% | 1,260,883 |
Sep 5, 2025 | 29.34 | 29.51 | 28.67 | 28.77 | 28.01 | -0.45% | 1,592,672 |
Sep 4, 2025 | 29.00 | 29.12 | 28.65 | 28.90 | 28.14 | -0.86% | 1,191,973 |
Sep 3, 2025 | 29.65 | 29.95 | 29.05 | 29.15 | 28.38 | -1.55% | 969,139 |
Sep 2, 2025 | 29.11 | 29.66 | 29.05 | 29.61 | 28.83 | 1.68% | 1,382,647 |
Aug 29, 2025 | 29.16 | 29.99 | 29.03 | 29.12 | 28.35 | 0.38% | 1,407,881 |
Aug 28, 2025 | 30.11 | 30.32 | 28.96 | 29.01 | 28.25 | -2.36% | 2,357,579 |
Aug 27, 2025 | 30.00 | 30.16 | 29.52 | 29.71 | 28.93 | -2.24% | 1,292,842 |
Aug 26, 2025 | 31.14 | 31.19 | 30.16 | 30.39 | 29.59 | -2.19% | 2,096,763 |
Aug 25, 2025 | 31.55 | 32.45 | 31.06 | 31.07 | 30.25 | -1.21% | 1,335,066 |
Aug 22, 2025 | 30.78 | 31.81 | 30.78 | 31.45 | 30.62 | 2.54% | 1,581,263 |
Aug 21, 2025 | 29.61 | 31.04 | 29.55 | 30.67 | 29.86 | 3.34% | 1,405,852 |
Aug 20, 2025 | 29.11 | 29.71 | 28.46 | 29.68 | 28.90 | 1.82% | 3,173,427 |
Aug 19, 2025 | 30.20 | 30.60 | 29.10 | 29.15 | 28.38 | -2.51% | 5,013,978 |
Aug 18, 2025 | 31.84 | 31.93 | 29.65 | 29.90 | 29.11 | -6.42% | 4,275,029 |
Aug 15, 2025 | 31.50 | 32.49 | 30.56 | 31.95 | 31.11 | -4.05% | 2,485,108 |
Aug 14, 2025 | 34.49 | 34.54 | 33.22 | 33.30 | 32.42 | -4.48% | 1,861,851 |
Aug 13, 2025 | 34.90 | 34.95 | 34.10 | 34.86 | 33.94 | 2.20% | 1,411,197 |
Aug 12, 2025 | 33.50 | 34.58 | 33.40 | 34.11 | 33.21 | 5.38% | 1,958,324 |
Aug 11, 2025 | 33.30 | 33.50 | 32.26 | 32.37 | 31.52 | -3.05% | 1,106,091 |
Aug 8, 2025 | 33.60 | 33.80 | 32.47 | 33.39 | 32.51 | -0.63% | 1,105,043 |
Aug 7, 2025 | 33.55 | 34.17 | 33.24 | 33.60 | 32.72 | 0.72% | 1,850,191 |
Aug 6, 2025 | 33.21 | 33.69 | 32.62 | 33.36 | 32.48 | 0.94% | 1,314,729 |
Aug 5, 2025 | 33.37 | 33.68 | 32.61 | 33.05 | 32.18 | -0.69% | 2,590,900 |
Aug 4, 2025 | 34.00 | 34.26 | 32.41 | 33.28 | 32.40 | -1.10% | 2,840,744 |
Aug 1, 2025 | 33.72 | 33.82 | 32.85 | 33.65 | 32.76 | -1.98% | 2,748,091 |
Jul 31, 2025 | 34.25 | 34.49 | 33.27 | 34.33 | 33.43 | 0.06% | 2,422,152 |
Jul 30, 2025 | 35.11 | 35.35 | 34.25 | 34.31 | 33.41 | -2.08% | 1,559,997 |