Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	29.17	31.05	28.95	30.76	30.76	6.66%	4,182,076
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
Jul 29, 2025	35.38	36.09	34.93	35.04	34.12	-	1,883,896
Jul 28, 2025	35.00	35.37	34.15	35.04	34.12	-0.37%	2,398,516
Jul 25, 2025	36.27	36.37	34.58	35.17	34.24	-2.60%	2,736,683
Jul 24, 2025	39.96	39.96	36.06	36.11	35.16	-9.57%	6,268,623
Jul 23, 2025	40.47	40.81	39.80	39.93	38.88	-1.41%	1,717,447
Jul 22, 2025	41.32	41.54	39.77	40.50	39.43	-3.53%	3,966,761
Jul 21, 2025	42.23	42.77	41.31	41.98	40.88	-0.71%	1,942,641
Jul 18, 2025	42.28	43.20	41.82	42.28	41.17	0.67%	2,318,738
Jul 17, 2025	41.17	42.14	41.12	42.00	40.89	1.52%	1,867,447
Jul 16, 2025	42.08	42.11	41.19	41.37	40.28	-2.50%	1,559,766
Jul 15, 2025	42.69	43.05	41.75	42.43	41.31	-0.16%	1,745,053
Jul 14, 2025	43.40	43.57	42.39	42.50	41.38	-1.37%	881,126
Jul 11, 2025	42.65	43.46	42.25	43.09	41.96	0.61%	802,700
Jul 10, 2025	44.10	44.21	42.02	42.83	41.70	-1.95%	1,663,497
Jul 9, 2025	44.40	44.58	43.31	43.68	42.53	-1.62%	1,013,484