Qifu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	42.73	43.38	42.16	42.97	42.97	1.27%	955,344
Jun 4, 2025	41.33	42.88	41.06	42.43	42.43	4.23%	1,309,200
Jun 3, 2025	41.14	41.30	40.06	40.71	40.71	-0.56%	1,052,374
Jun 2, 2025	40.98	41.19	40.05	40.94	40.94	-0.39%	727,721
May 30, 2025	42.05	42.28	40.46	41.10	41.10	-3.16%	2,774,822
May 29, 2025	43.20	43.21	41.97	42.44	42.44	-0.54%	707,844
May 28, 2025	43.00	43.17	42.42	42.67	42.67	0.28%	1,456,892
May 27, 2025	42.52	43.01	41.79	42.55	42.55	0.07%	1,171,749
May 23, 2025	42.19	42.78	42.15	42.52	42.52	-1.02%	598,054
May 22, 2025	42.15	43.78	41.89	42.96	42.96	1.06%	1,679,551
May 21, 2025	43.49	43.96	42.38	42.51	42.51	-2.25%	1,181,609
May 20, 2025	42.53	43.95	41.70	43.49	43.49	-1.05%	4,367,564
May 19, 2025	43.75	44.58	42.73	43.95	43.95	-0.72%	1,933,799
May 16, 2025	44.17	45.08	43.97	44.27	44.27	0.14%	1,408,367
May 15, 2025	44.68	44.86	43.32	44.21	44.21	-1.93%	1,226,055
May 14, 2025	47.00	47.00	44.65	45.08	45.08	-2.11%	2,649,048
May 13, 2025	44.97	46.88	44.76	46.05	46.05	1.32%	1,310,480
May 12, 2025	44.95	46.20	44.48	45.45	45.45	6.79%	1,458,128
May 9, 2025	43.01	43.91	41.93	42.56	42.56	-1.02%	802,414
May 8, 2025	43.44	43.47	42.01	43.00	43.00	0.84%	723,326
May 7, 2025	44.20	44.20	42.19	42.64	42.64	-3.05%	1,473,974
May 6, 2025	42.78	44.28	42.39	43.98	43.98	2.81%	1,716,314
May 5, 2025	42.12	43.21	41.63	42.78	42.78	-0.56%	1,031,069
May 2, 2025	41.98	43.44	41.35	43.02	43.02	6.56%	1,165,827
May 1, 2025	41.04	42.06	40.35	40.37	40.37	-1.61%	656,855
Apr 30, 2025	40.01	41.14	39.66	41.03	41.03	1.21%	1,116,231
Apr 29, 2025	40.50	40.91	40.00	40.54	40.54	0.12%	1,045,160
Apr 28, 2025	40.04	40.81	39.90	40.49	40.49	-1.08%	1,601,779
Apr 25, 2025	40.87	41.69	39.95	40.93	40.93	-0.46%	1,495,085
Apr 24, 2025	39.00	41.40	38.76	41.12	41.12	4.84%	1,488,586
Apr 23, 2025	38.10	39.79	38.05	39.22	39.22	3.40%	1,885,605
Apr 22, 2025	35.90	38.35	35.79	37.93	37.27	6.88%	2,513,038
Apr 21, 2025	35.54	36.09	34.92	35.49	34.87	0.45%	1,423,235
Apr 17, 2025	37.60	38.26	35.28	35.33	34.71	-3.31%	1,393,381
Apr 16, 2025	38.06	38.32	36.29	36.54	35.90	-5.75%	3,585,482
Apr 15, 2025	38.60	39.29	38.48	38.77	38.09	0.36%	2,949,834
Apr 14, 2025	38.50	40.99	38.50	38.63	37.95	6.21%	4,619,125
Apr 11, 2025	37.54	37.55	34.84	36.37	35.73	-0.98%	3,872,268
Apr 10, 2025	37.87	38.70	36.50	36.73	36.09	-0.16%	3,569,203
Apr 9, 2025	35.09	37.75	34.00	36.79	36.15	2.59%	3,809,736
Apr 8, 2025	38.70	39.69	35.22	35.86	35.23	-0.61%	3,123,000
Apr 7, 2025	35.76	39.43	35.15	36.08	35.45	-5.67%	3,190,023
Apr 4, 2025	40.41	40.51	36.82	38.25	37.58	-12.03%	3,222,911
Apr 3, 2025	44.04	44.45	43.17	43.48	42.72	-5.21%	1,913,263
Apr 2, 2025	44.62	46.13	44.16	45.87	45.07	3.57%	1,558,494
Apr 1, 2025	44.87	45.62	44.28	44.29	43.51	-1.38%	1,153,611
Mar 31, 2025	44.43	45.40	43.80	44.91	44.12	-1.14%	1,413,209
Mar 28, 2025	47.05	47.66	44.80	45.43	44.63	-5.59%	1,635,040
Mar 27, 2025	46.37	48.94	46.03	48.12	47.28	3.77%	3,912,331
Mar 26, 2025	44.23	47.61	44.05	46.37	45.56	4.84%	8,469,969