Qifu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.66	39.40	37.18	38.25	38.25	0.90%	1,725,365
Dec 19, 2024	38.26	38.73	37.85	37.91	37.91	0.66%	1,466,324
Dec 18, 2024	39.37	39.68	37.47	37.66	37.66	-5.35%	1,352,914
Dec 17, 2024	38.93	40.23	38.66	39.79	39.79	3.89%	2,343,417
Dec 16, 2024	39.00	40.06	37.98	38.30	38.30	-1.42%	2,189,341
Dec 13, 2024	38.19	38.86	37.85	38.85	38.85	3.35%	1,640,810
Dec 12, 2024	38.17	38.37	37.55	37.59	37.59	-1.55%	887,593
Dec 11, 2024	38.00	38.49	37.85	38.18	38.18	0.29%	1,381,498
Dec 10, 2024	37.59	38.81	37.50	38.07	38.07	-2.23%	1,423,139
Dec 9, 2024	38.80	40.31	38.74	38.94	38.94	5.73%	2,829,422
Dec 6, 2024	36.74	37.46	36.50	36.83	36.83	2.19%	860,443
Dec 5, 2024	36.50	36.54	35.59	36.04	36.04	-1.10%	1,581,733
Dec 4, 2024	36.05	36.53	35.26	36.44	36.44	1.31%	2,271,916
Dec 3, 2024	36.10	36.88	35.85	35.97	35.97	-0.58%	1,488,809
Dec 2, 2024	38.00	38.00	35.91	36.18	36.18	-5.06%	2,122,619
Nov 29, 2024	37.50	38.69	37.02	38.11	38.11	0.61%	989,600
Nov 27, 2024	36.20	37.96	36.19	37.88	37.88	6.17%	1,645,711
Nov 26, 2024	33.70	35.80	33.00	35.68	35.68	5.41%	1,954,000
Nov 25, 2024	34.09	34.53	33.66	33.85	33.85	-1.97%	2,257,316
Nov 22, 2024	34.59	34.90	33.64	34.53	34.53	-1.93%	2,099,800
Nov 21, 2024	35.25	35.35	34.80	35.21	35.21	-0.11%	1,263,535
Nov 20, 2024	34.19	35.44	33.55	35.25	35.25	8.90%	1,987,490
Nov 19, 2024	32.00	32.66	31.72	32.37	32.37	0.31%	832,623
Nov 18, 2024	30.99	32.47	30.79	32.27	32.27	4.98%	1,911,010
Nov 15, 2024	29.61	30.97	29.35	30.74	30.74	4.66%	1,249,111
Nov 14, 2024	29.76	29.99	29.15	29.37	29.37	-3.26%	1,478,202
Nov 13, 2024	31.19	31.19	30.31	30.36	30.36	-1.08%	1,234,700
Nov 12, 2024	31.76	31.82	30.67	30.69	30.69	-5.83%	1,381,764
Nov 11, 2024	32.40	32.65	31.77	32.59	32.59	4.46%	1,045,261
Nov 8, 2024	31.86	31.92	30.61	31.20	31.20	-5.68%	1,945,934
Nov 7, 2024	33.20	33.53	32.61	33.08	33.08	2.26%	875,281
Nov 6, 2024	32.45	32.74	31.82	32.35	32.35	-3.83%	906,115
Nov 5, 2024	33.90	34.14	33.41	33.64	33.64	2.13%	563,400
Nov 4, 2024	32.72	33.40	32.62	32.94	32.94	1.10%	684,500
Nov 1, 2024	33.01	33.41	32.45	32.58	32.58	-0.70%	971,755
Oct 31, 2024	33.47	33.50	32.54	32.81	32.81	-2.47%	1,040,638
Oct 30, 2024	33.53	33.93	32.28	33.64	33.64	-1.41%	975,448
Oct 29, 2024	35.00	35.23	34.07	34.12	34.12	-2.46%	1,215,829
Oct 28, 2024	34.61	34.98	34.14	34.98	34.98	0.46%	759,192
Oct 25, 2024	33.30	35.02	33.30	34.82	34.82	4.06%	2,229,427
Oct 24, 2024	33.93	34.16	33.05	33.46	33.46	-1.15%	862,485
Oct 23, 2024	34.59	34.86	33.72	33.85	33.85	-1.34%	2,280,928
Oct 22, 2024	33.80	34.59	33.42	34.31	34.31	3.03%	2,621,346
Oct 21, 2024	32.90	33.61	32.45	33.30	33.30	-0.21%	1,163,845
Oct 18, 2024	33.30	34.92	32.78	33.37	33.37	4.18%	1,556,324
Oct 17, 2024	32.38	32.42	31.61	32.03	32.03	-1.45%	727,400
Oct 16, 2024	31.84	32.90	31.40	32.50	32.50	3.83%	916,700
Oct 15, 2024	32.33	32.73	30.84	31.30	31.30	-5.07%	1,397,400
Oct 14, 2024	32.95	33.48	32.56	32.97	32.97	-0.18%	1,150,158
Oct 11, 2024	32.27	33.25	32.02	33.03	33.03	1.72%	1,343,400
Oct 10, 2024	31.97	32.70	31.86	32.47	32.47	2.95%	1,268,013
Oct 9, 2024	30.31	31.85	30.01	31.54	31.54	1.35%	1,652,377
Oct 8, 2024	31.00	31.86	30.51	31.12	31.12	-4.25%	2,004,770
Oct 7, 2024	33.60	33.72	31.43	32.50	32.50	-1.99%	1,772,200
Oct 4, 2024	32.51	33.18	32.19	33.16	33.16	3.88%	992,988
Oct 3, 2024	31.70	32.32	31.15	31.92	31.92	-3.74%	2,067,973
Oct 2, 2024	32.23	33.20	31.87	33.16	33.16	7.45%	3,435,200
Oct 1, 2024	30.00	31.10	29.74	30.86	30.86	3.52%	2,671,800
Sep 30, 2024	30.59	31.82	29.54	29.81	29.81	0.78%	3,314,915
Sep 27, 2024	28.00	29.69	27.99	29.58	29.58	3.94%	4,013,100
Sep 26, 2024	26.54	28.88	26.39	28.46	27.87	6.63%	7,958,302
Sep 25, 2024	27.29	27.50	26.52	26.69	26.14	-3.23%	2,333,961
Sep 24, 2024	27.04	27.60	26.75	27.58	27.01	6.28%	2,349,644
Sep 23, 2024	25.96	26.35	25.65	25.95	25.41	0.74%	1,183,400
Sep 20, 2024	26.05	26.24	25.49	25.76	25.23	-1.45%	1,445,100
Sep 19, 2024	25.50	26.15	25.10	26.14	25.60	4.60%	1,091,900
Sep 18, 2024	25.27	25.36	24.93	24.99	24.47	-0.64%	874,329
Sep 17, 2024	24.93	25.26	24.85	25.15	24.63	0.92%	993,903
Sep 16, 2024	25.08	25.27	24.89	24.92	24.40	-0.64%	636,990
Sep 13, 2024	25.38	25.38	24.78	25.08	24.56	0.68%	690,300
Sep 12, 2024	25.29	25.38	24.78	24.91	24.39	-1.31%	1,057,904
Sep 11, 2024	24.81	25.25	24.61	25.24	24.72	1.73%	1,304,000
Sep 10, 2024	24.53	24.96	24.34	24.81	24.30	-0.08%	1,347,371
Sep 9, 2024	24.33	25.39	24.31	24.83	24.32	1.51%	1,655,300
Sep 6, 2024	24.50	24.80	24.30	24.46	23.95	-0.16%	1,643,200
Sep 5, 2024	25.12	25.12	24.39	24.50	23.99	-2.23%	2,508,404
Sep 4, 2024	25.46	25.55	24.65	25.06	24.54	-2.07%	2,253,006
Sep 3, 2024	26.27	26.27	25.42	25.59	25.06	-3.40%	1,386,900
Aug 30, 2024	26.01	26.50	25.93	26.49	25.94	2.28%	1,849,617
Aug 29, 2024	25.85	26.06	25.64	25.90	25.36	1.17%	1,809,000
Aug 28, 2024	25.62	25.98	25.41	25.60	25.07	-0.47%	1,457,137
Aug 27, 2024	25.73	25.92	25.48	25.72	25.19	-0.35%	830,332
Aug 26, 2024	24.95	25.82	24.39	25.81	25.27	3.16%	2,074,308
Aug 23, 2024	25.08	25.28	24.73	25.02	24.50	-0.71%	1,648,340
Aug 22, 2024	24.67	25.30	24.65	25.20	24.68	1.45%	1,706,200
Aug 21, 2024	24.70	25.14	23.86	24.84	24.33	-0.40%	1,767,500
Aug 20, 2024	24.48	25.00	24.25	24.94	24.42	1.88%	3,269,200
Aug 19, 2024	24.50	24.52	23.94	24.48	23.97	-0.08%	1,590,000
Aug 16, 2024	23.93	24.72	23.81	24.50	23.99	3.33%	3,119,100
Aug 15, 2024	23.83	23.99	23.49	23.71	23.22	0.04%	2,374,622
Aug 14, 2024	22.34	23.98	22.08	23.70	23.21	12.27%	3,374,805
Aug 13, 2024	20.75	21.13	20.66	21.11	20.67	2.03%	1,439,700
Aug 12, 2024	20.52	20.72	20.39	20.69	20.26	1.67%	849,200
Aug 9, 2024	20.19	20.42	20.00	20.35	19.93	1.14%	1,191,011
Aug 8, 2024	19.66	20.17	19.66	20.12	19.70	3.39%	830,500
Aug 7, 2024	19.83	19.99	19.44	19.46	19.06	-0.21%	1,328,217
Aug 6, 2024	19.08	19.78	19.06	19.50	19.10	2.20%	945,474
Aug 5, 2024	18.37	19.09	18.13	19.08	18.68	-0.47%	1,085,322
Aug 2, 2024	19.55	19.55	19.10	19.17	18.77	-2.14%	762,200
Aug 1, 2024	20.34	20.41	19.59	19.59	19.18	-3.55%	1,097,500