Skip to main content
Qifu Technology, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
28.46
+1.77 (6.63%)
At close: Sep 26, 2024, 4:00 PM
28.41
-0.05 (-0.18%)
After-hours: Sep 26, 2024, 5:58 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202426.5428.8826.3928.4628.466.63%7,927,744
Sep 25, 202427.2927.5026.5226.6926.69-3.23%2,333,961
Sep 24, 202427.0427.6026.7527.5827.586.28%2,349,644
Sep 23, 202425.9626.3525.6525.9525.950.74%1,183,369
Sep 20, 202426.0526.2425.4925.7625.76-1.45%1,445,080
Sep 19, 202425.5026.1525.1026.1426.144.60%1,091,872
Sep 18, 202425.2725.3624.9324.9924.99-0.64%874,329
Sep 17, 202424.9325.2624.8525.1525.150.92%993,903
Sep 16, 202425.0825.2724.8924.9224.92-0.64%636,990
Sep 13, 202425.3825.3824.7825.0825.080.68%690,278
Sep 12, 202425.2925.3824.7824.9124.91-1.31%1,057,904
Sep 11, 202424.8125.2524.6125.2425.241.73%1,303,979
Sep 10, 202424.5324.9624.3424.8124.81-0.08%1,347,371
Sep 9, 202424.3325.3924.3124.8324.831.51%1,655,290
Sep 6, 202424.5024.8024.3024.4624.46-0.16%1,643,182
Sep 5, 202425.1225.1224.3924.5024.50-2.23%2,508,404
Sep 4, 202425.4625.5524.6525.0625.06-2.07%2,187,842
Sep 3, 202426.2726.2725.4225.5925.59-3.40%1,386,862
Aug 30, 202426.0126.5025.9326.4926.492.28%1,849,617
Aug 29, 202425.8526.0625.6425.9025.901.17%1,808,971
Aug 28, 202425.6225.9825.4125.6025.60-0.47%1,457,137
Aug 27, 202425.7325.9225.4825.7225.72-0.35%830,332
Aug 26, 202424.9525.8224.3925.8125.813.16%2,074,308
Aug 23, 202425.0825.2824.7325.0225.02-0.71%1,648,340
Aug 22, 202424.6725.3024.6525.2025.201.45%1,706,180
Aug 21, 202424.7025.1423.8624.8424.84-0.40%1,767,492
Aug 20, 202424.4825.0024.2524.9424.941.88%3,269,175
Aug 19, 202424.5024.5223.9424.4824.48-0.08%1,589,985
Aug 16, 202423.9324.7223.8124.5024.503.33%3,119,087
Aug 15, 202423.8323.9923.4923.7123.710.04%2,374,622
Aug 14, 202422.3423.9822.0823.7023.7012.27%3,374,805
Aug 13, 202420.7521.1320.6621.1121.112.03%1,439,672
Aug 12, 202420.5220.7220.3920.6920.691.67%849,169
Aug 9, 202420.1920.4220.0020.3520.351.14%1,191,011
Aug 8, 202419.6620.1719.6620.1220.123.39%830,478
Aug 7, 202419.8319.9919.4419.4619.46-0.21%1,328,217
Aug 6, 202419.0819.7819.0619.5019.502.20%945,474
Aug 5, 202418.3719.0918.1319.0819.08-0.47%1,085,322
Aug 2, 202419.5519.5519.1019.1719.17-2.14%762,174
Aug 1, 202420.3420.4119.5919.5919.59-3.55%1,097,461
Jul 31, 202420.0520.3819.8220.3120.313.10%947,118
Jul 30, 202419.7720.0919.5419.7019.70-0.86%566,482
Jul 29, 202419.8120.1019.7219.8719.870.30%1,179,664
Jul 26, 202419.3119.8119.1119.8119.813.61%605,552
Jul 25, 202419.0919.4218.9519.1219.120.10%796,224
Jul 24, 202419.0319.4619.0119.1019.10-0.78%529,545
Jul 23, 202419.2519.5019.1719.2519.25-0.93%704,926
Jul 22, 202419.2419.5819.1319.4319.430.99%885,942
Jul 19, 202418.9219.4018.8019.2419.241.64%953,157
Jul 18, 202419.5819.7418.9318.9318.93-3.02%1,200,137
Jul 17, 202419.6920.0719.4419.5219.52-1.71%1,110,965
Jul 16, 202419.6520.1419.6019.8619.860.46%1,281,549
Jul 15, 202420.2720.3519.4619.7719.77-3.33%1,572,290
Jul 12, 202420.3320.5920.3220.4520.451.34%1,031,590
Jul 11, 202420.3120.6020.1520.1820.180.25%1,541,081
Jul 10, 202419.8120.3319.5620.1320.131.87%951,441
Jul 9, 202419.3919.9119.3919.7619.762.38%1,950,410
Jul 8, 202419.6219.6219.1019.3019.30-2.13%1,775,232
Jul 5, 202420.2020.2019.6619.7219.72-3.24%1,631,471
Jul 3, 202419.8820.6519.8320.3820.382.98%739,840
Jul 2, 202419.7719.9519.6719.7919.790.46%721,130
Jul 1, 202419.9420.1419.6819.7019.70-0.15%1,293,224
Jun 28, 202419.6319.8719.2419.7319.731.75%1,864,278
Jun 27, 202419.9419.9819.3619.3919.39-3.20%1,213,683
Jun 26, 202419.9220.1219.8520.0320.031.16%1,007,590
Jun 25, 202420.1220.4119.7319.8019.80-2.27%992,289
Jun 24, 202419.9620.4519.9620.2620.262.53%1,282,406
Jun 21, 202419.5920.0419.5319.7619.760.56%1,495,097
Jun 20, 202419.9920.3019.4819.6519.65-0.66%1,411,864
Jun 18, 202419.4120.0419.4119.7819.781.33%928,342
Jun 17, 202420.1220.3219.2019.5219.52-2.89%1,232,251
Jun 14, 202419.9720.4419.7320.1020.100.40%2,132,572
Jun 13, 202420.1820.7719.8620.0220.02-0.74%818,906
Jun 12, 202420.3420.4120.0420.1720.170.25%1,019,799
Jun 11, 202420.4120.4920.0820.1220.12-1.03%1,104,055
Jun 10, 202419.9120.4919.5320.3320.331.96%852,327
Jun 7, 202419.8620.5719.8619.9419.94-1.09%913,340
Jun 6, 202419.5220.3519.5120.1620.163.49%916,395
Jun 5, 202419.4119.9619.3019.4819.481.72%1,363,011
Jun 4, 202419.4019.5019.0219.1519.15-1.29%727,107
Jun 3, 202419.7519.7519.1319.4019.400.41%677,364
May 31, 202419.3419.6119.1619.3219.32-1.58%1,423,675
May 30, 202419.6120.0419.4319.6319.63-1.55%2,004,827
May 29, 202419.5020.1019.2819.9419.940.20%942,129
May 28, 202419.9420.1919.5819.9019.90-0.45%754,552
May 24, 202419.8520.0719.8519.9919.99-0.25%1,018,880
May 23, 202420.1820.5519.7620.0420.04-2.00%1,059,518
May 22, 202420.5020.6320.1920.4520.45-0.29%1,211,407
May 21, 202420.5121.0520.4020.5120.51-1,706,373
May 20, 202421.2921.3420.4720.5120.51-3.71%1,632,225
May 17, 202421.3621.5721.1721.3021.30-0.79%1,340,802
May 16, 202421.0021.5320.9421.4721.472.87%1,038,014
May 15, 202420.8020.9020.4620.8720.870.77%673,799
May 14, 202420.7720.7720.3020.7120.71-1.29%935,197
May 13, 202420.8821.2620.7220.9820.981.50%704,995
May 10, 202421.0021.4920.5620.6720.67-1.10%693,198
May 9, 202420.2020.9920.2020.9020.904.97%1,021,874
May 8, 202419.8720.1119.7119.9119.91-801,932
May 7, 202419.5020.0419.4119.9119.911.63%2,190,342
May 6, 202419.5019.7019.1719.5919.590.46%900,953