Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
19.81
+0.40 (2.06%)
Dec 12, 2025, 3:32 PM EST - Market open
Qfin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 19.64 | 19.84 | 19.41 | 19.88 | - | 2.42% | 1,271,220 |
| Dec 11, 2025 | 19.54 | 19.64 | 19.13 | 19.41 | 19.41 | -1.12% | 1,734,876 |
| Dec 10, 2025 | 19.22 | 19.92 | 19.13 | 19.63 | 19.63 | 1.92% | 1,935,885 |
| Dec 9, 2025 | 19.19 | 19.38 | 18.83 | 19.26 | 19.26 | -0.16% | 1,997,792 |
| Dec 8, 2025 | 19.50 | 19.82 | 19.15 | 19.29 | 19.29 | -1.43% | 2,436,712 |
| Dec 5, 2025 | 19.25 | 19.89 | 19.02 | 19.57 | 19.57 | 4.43% | 3,014,049 |
| Dec 4, 2025 | 19.06 | 19.35 | 18.66 | 18.74 | 18.74 | -1.26% | 2,116,609 |
| Dec 3, 2025 | 19.42 | 19.63 | 18.55 | 18.98 | 18.98 | -3.11% | 2,168,577 |
| Dec 2, 2025 | 19.74 | 19.94 | 19.26 | 19.59 | 19.59 | -0.76% | 1,985,003 |
| Dec 1, 2025 | 19.45 | 19.91 | 19.18 | 19.74 | 19.74 | 1.08% | 1,899,362 |
| Nov 28, 2025 | 19.88 | 19.88 | 19.26 | 19.53 | 19.53 | -1.01% | 1,272,589 |
| Nov 26, 2025 | 19.48 | 20.12 | 19.40 | 19.73 | 19.73 | 1.28% | 2,860,830 |
| Nov 25, 2025 | 19.26 | 20.11 | 19.05 | 19.48 | 19.48 | 7.27% | 2,745,467 |
| Nov 24, 2025 | 18.30 | 18.75 | 18.11 | 18.16 | 18.16 | 0.33% | 1,774,882 |
| Nov 21, 2025 | 18.17 | 18.40 | 17.61 | 18.10 | 18.10 | -0.39% | 3,102,853 |
| Nov 20, 2025 | 19.05 | 19.45 | 18.01 | 18.17 | 18.17 | -5.51% | 2,825,623 |
| Nov 19, 2025 | 19.50 | 20.17 | 18.66 | 19.23 | 19.23 | -14.23% | 4,835,595 |
| Nov 18, 2025 | 21.93 | 22.88 | 21.93 | 22.42 | 22.42 | 0.95% | 2,240,297 |
| Nov 17, 2025 | 22.50 | 22.65 | 22.08 | 22.21 | 22.21 | -1.02% | 1,247,891 |
| Nov 14, 2025 | 22.84 | 23.10 | 22.16 | 22.44 | 22.44 | -3.65% | 2,434,817 |
| Nov 13, 2025 | 23.36 | 23.76 | 23.07 | 23.29 | 23.29 | 0.22% | 1,328,954 |
| Nov 12, 2025 | 23.64 | 23.79 | 23.00 | 23.24 | 23.24 | -1.23% | 982,928 |
| Nov 11, 2025 | 22.96 | 23.68 | 22.92 | 23.53 | 23.53 | 2.84% | 1,197,972 |
| Nov 10, 2025 | 22.94 | 23.30 | 22.42 | 22.88 | 22.88 | 2.69% | 1,219,111 |
| Nov 7, 2025 | 22.50 | 22.50 | 21.59 | 22.28 | 22.28 | -1.33% | 1,263,327 |
| Nov 6, 2025 | 22.51 | 22.94 | 22.09 | 22.58 | 22.58 | 0.58% | 1,238,634 |
| Nov 5, 2025 | 22.12 | 22.55 | 21.81 | 22.45 | 22.45 | 1.17% | 1,029,310 |
| Nov 4, 2025 | 22.48 | 22.77 | 21.12 | 22.19 | 22.19 | -5.69% | 2,434,479 |
| Nov 3, 2025 | 23.79 | 24.05 | 22.45 | 23.53 | 23.53 | -2.57% | 2,401,177 |
| Oct 31, 2025 | 23.15 | 25.03 | 22.42 | 24.15 | 24.15 | 13.43% | 5,500,822 |
| Oct 30, 2025 | 21.16 | 21.93 | 20.67 | 21.29 | 21.29 | 0.95% | 2,879,999 |
| Oct 29, 2025 | 21.50 | 21.50 | 20.83 | 21.09 | 21.09 | -1.45% | 2,805,836 |
| Oct 28, 2025 | 23.53 | 23.64 | 20.45 | 21.40 | 21.40 | -13.92% | 8,230,831 |
| Oct 27, 2025 | 27.51 | 27.59 | 24.81 | 24.86 | 24.86 | -7.89% | 2,701,074 |
| Oct 24, 2025 | 27.07 | 27.49 | 26.99 | 26.99 | 26.99 | 1.81% | 1,070,196 |
| Oct 23, 2025 | 26.54 | 26.73 | 25.90 | 26.51 | 26.51 | 1.26% | 1,262,404 |
| Oct 22, 2025 | 25.30 | 26.76 | 25.30 | 26.18 | 26.18 | 2.67% | 2,094,092 |
| Oct 21, 2025 | 25.63 | 26.03 | 25.29 | 25.50 | 25.50 | -0.23% | 951,352 |
| Oct 20, 2025 | 25.79 | 25.82 | 25.19 | 25.56 | 25.56 | 1.39% | 1,058,227 |
| Oct 17, 2025 | 24.90 | 25.69 | 24.83 | 25.21 | 25.21 | -0.32% | 2,552,864 |
| Oct 16, 2025 | 26.17 | 26.24 | 25.21 | 25.29 | 25.29 | -3.40% | 1,663,427 |
| Oct 15, 2025 | 26.73 | 26.94 | 26.10 | 26.18 | 26.18 | -1.28% | 1,160,483 |
| Oct 14, 2025 | 26.49 | 27.04 | 26.29 | 26.52 | 26.52 | -1.78% | 1,674,355 |
| Oct 13, 2025 | 27.74 | 27.98 | 26.82 | 27.00 | 27.00 | - | 1,128,171 |
| Oct 10, 2025 | 27.92 | 28.99 | 26.77 | 27.00 | 27.00 | -3.23% | 1,813,367 |
| Oct 9, 2025 | 28.52 | 28.63 | 27.88 | 27.90 | 27.90 | -2.17% | 1,759,440 |
| Oct 8, 2025 | 28.36 | 29.09 | 28.30 | 28.52 | 28.52 | 0.92% | 1,298,318 |
| 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 |