Qifu Technology, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
35.25
+2.89 (8.91%)
At close: Nov 20, 2024, 4:00 PM
35.30
+0.05 (0.14%)
After-hours: Nov 20, 2024, 5:27 PM EST

Qifu Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202434.1935.4433.5535.2535.258.91%1,874,497
Nov 19, 202432.0032.6631.7232.3732.370.29%832,623
Nov 18, 202430.9932.4730.7932.2732.274.98%1,911,010
Nov 15, 202429.6130.9729.3530.7430.744.66%1,249,111
Nov 14, 202429.7629.9929.1529.3729.37-3.26%1,478,202
Nov 13, 202431.1931.1930.3130.3630.36-1.08%1,234,693
Nov 12, 202431.7631.8230.6730.6930.69-5.83%1,381,764
Nov 11, 202432.4032.6531.7732.5932.594.46%1,045,261
Nov 8, 202431.8631.9230.6131.2031.20-5.68%1,945,934
Nov 7, 202433.2033.5332.6133.0833.082.26%875,281
Nov 6, 202432.4532.7431.8232.3532.35-3.83%906,115
Nov 5, 202433.9034.1433.4133.6433.642.13%563,377
Nov 4, 202432.7233.4032.6232.9432.941.10%684,462
Nov 1, 202433.0133.4132.4532.5832.58-0.70%971,755
Oct 31, 202433.4733.5032.5432.8132.81-2.47%1,040,638
Oct 30, 202433.5333.9332.2833.6433.64-1.41%975,448
Oct 29, 202435.0035.2334.0734.1234.12-2.46%1,215,829
Oct 28, 202434.6134.9834.1434.9834.980.46%759,192
Oct 25, 202433.3035.0233.3034.8234.824.06%2,229,427
Oct 24, 202433.9334.1633.0533.4633.46-1.15%862,485
Oct 23, 202434.5934.8633.7233.8533.85-1.34%2,280,928
Oct 22, 202433.8034.5933.4234.3134.313.03%2,621,346
Oct 21, 202432.9033.6132.4533.3033.30-0.21%1,163,845
Oct 18, 202433.3034.9232.7833.3733.374.18%1,556,324
Oct 17, 202432.3832.4231.6132.0332.03-1.45%727,381
Oct 16, 202431.8432.9031.4032.5032.503.83%916,658
Oct 15, 202432.3332.7330.8431.3031.30-5.07%1,397,360
Oct 14, 202432.9533.4832.5632.9732.97-0.18%1,150,158
Oct 11, 202432.2733.2532.0233.0333.031.72%1,343,394
Oct 10, 202431.9732.7031.8632.4732.472.95%1,268,013
Oct 9, 202430.3131.8530.0131.5431.541.35%1,652,377
Oct 8, 202431.0031.8630.5131.1231.12-4.25%2,004,770
Oct 7, 202433.6033.7231.4332.5032.50-1.99%1,772,156
Oct 4, 202432.5133.1832.1933.1633.163.88%992,988
Oct 3, 202431.7032.3231.1531.9231.92-3.74%2,067,973
Oct 2, 202432.2333.2031.8733.1633.167.45%3,435,151
Oct 1, 202430.0031.1029.7430.8630.863.52%2,671,759
Sep 30, 202430.5931.8229.5429.8129.810.78%3,314,915
Sep 27, 202428.0029.6927.9929.5829.583.94%4,013,098
Sep 26, 202426.5428.8826.3928.4627.896.63%7,958,302
Sep 25, 202427.2927.5026.5226.6926.16-3.23%2,333,961
Sep 24, 202427.0427.6026.7527.5827.036.28%2,349,644
Sep 23, 202425.9626.3525.6525.9525.430.74%1,183,369
Sep 20, 202426.0526.2425.4925.7625.25-1.45%1,445,080
Sep 19, 202425.5026.1525.1026.1425.624.60%1,091,872
Sep 18, 202425.2725.3624.9324.9924.49-0.64%874,329
Sep 17, 202424.9325.2624.8525.1524.650.92%993,903
Sep 16, 202425.0825.2724.8924.9224.43-0.64%636,990
Sep 13, 202425.3825.3824.7825.0824.580.68%690,278
Sep 12, 202425.2925.3824.7824.9124.42-1.31%1,057,904
Sep 11, 202424.8125.2524.6125.2424.741.73%1,303,979
Sep 10, 202424.5324.9624.3424.8124.32-0.08%1,347,371
Sep 9, 202424.3325.3924.3124.8324.341.51%1,655,290
Sep 6, 202424.5024.8024.3024.4623.97-0.16%1,643,182
Sep 5, 202425.1225.1224.3924.5024.01-2.23%2,508,404
Sep 4, 202425.4625.5524.6525.0624.56-2.07%2,187,842
Sep 3, 202426.2726.2725.4225.5925.08-3.40%1,386,862
Aug 30, 202426.0126.5025.9326.4925.962.28%1,849,617
Aug 29, 202425.8526.0625.6425.9025.391.17%1,808,971
Aug 28, 202425.6225.9825.4125.6025.09-0.47%1,457,137
Aug 27, 202425.7325.9225.4825.7225.21-0.35%830,332
Aug 26, 202424.9525.8224.3925.8125.303.16%2,074,308
Aug 23, 202425.0825.2824.7325.0224.52-0.71%1,648,340
Aug 22, 202424.6725.3024.6525.2024.701.45%1,706,180
Aug 21, 202424.7025.1423.8624.8424.35-0.40%1,767,492
Aug 20, 202424.4825.0024.2524.9424.441.88%3,269,175
Aug 19, 202424.5024.5223.9424.4823.99-0.08%1,589,985
Aug 16, 202423.9324.7223.8124.5024.013.33%3,119,087
Aug 15, 202423.8323.9923.4923.7123.240.04%2,374,622
Aug 14, 202422.3423.9822.0823.7023.2312.27%3,374,805
Aug 13, 202420.7521.1320.6621.1120.692.03%1,439,672
Aug 12, 202420.5220.7220.3920.6920.281.67%849,169
Aug 9, 202420.1920.4220.0020.3519.951.14%1,191,011
Aug 8, 202419.6620.1719.6620.1219.723.39%830,478
Aug 7, 202419.8319.9919.4419.4619.07-0.21%1,328,217
Aug 6, 202419.0819.7819.0619.5019.112.20%945,474
Aug 5, 202418.3719.0918.1319.0818.70-0.47%1,085,322
Aug 2, 202419.5519.5519.1019.1718.79-2.14%762,174
Aug 1, 202420.3420.4119.5919.5919.20-3.55%1,097,461
Jul 31, 202420.0520.3819.8220.3119.913.10%947,118
Jul 30, 202419.7720.0919.5419.7019.31-0.86%566,482
Jul 29, 202419.8120.1019.7219.8719.480.30%1,179,664
Jul 26, 202419.3119.8119.1119.8119.423.61%605,552
Jul 25, 202419.0919.4218.9519.1218.740.10%796,224
Jul 24, 202419.0319.4619.0119.1018.72-0.78%529,545
Jul 23, 202419.2519.5019.1719.2518.87-0.93%704,926
Jul 22, 202419.2419.5819.1319.4319.040.99%885,942
Jul 19, 202418.9219.4018.8019.2418.861.64%953,157
Jul 18, 202419.5819.7418.9318.9318.55-3.02%1,200,137
Jul 17, 202419.6920.0719.4419.5219.13-1.71%1,110,965
Jul 16, 202419.6520.1419.6019.8619.470.46%1,281,549
Jul 15, 202420.2720.3519.4619.7719.38-3.33%1,572,290
Jul 12, 202420.3320.5920.3220.4520.041.34%1,031,590
Jul 11, 202420.3120.6020.1520.1819.780.25%1,541,081
Jul 10, 202419.8120.3319.5620.1319.731.87%951,441
Jul 9, 202419.3919.9119.3919.7619.372.38%1,950,410
Jul 8, 202419.6219.6219.1019.3018.92-2.13%1,775,232
Jul 5, 202420.2020.2019.6619.7219.33-3.24%1,631,471
Jul 3, 202419.8820.6519.8320.3819.982.98%739,840
Jul 2, 202419.7719.9519.6719.7919.400.46%721,130