Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.76	13.91	13.56	13.85	13.85	0.65%	706,139
Jul 29, 2026	13.73	13.99	13.66	13.76	13.76	0.95%	962,613
Jul 28, 2026	13.28	13.66	13.18	13.63	13.63	0.52%	1,046,677
Jul 27, 2026	13.25	13.62	13.06	13.56	13.56	2.81%	922,978
Jul 24, 2026	13.11	13.31	12.71	13.19	13.19	0.46%	1,038,980
Jul 23, 2026	13.06	13.24	12.94	13.13	13.13	-0.38%	535,290
Jul 22, 2026	13.11	13.21	13.04	13.18	13.18	-0.53%	515,260
Jul 21, 2026	13.07	13.48	13.05	13.25	13.25	1.38%	800,874
Jul 20, 2026	12.95	13.29	12.85	13.07	13.07	2.67%	631,520
Jul 17, 2026	12.55	12.99	12.42	12.73	12.73	-0.93%	1,221,373
Jul 16, 2026	13.09	13.25	12.84	12.85	12.85	-0.39%	1,090,553
Jul 15, 2026	12.47	12.98	12.42	12.90	12.90	5.13%	1,464,600
Jul 14, 2026	12.80	12.85	12.17	12.27	12.27	-4.14%	2,183,580
Jul 13, 2026	13.28	13.60	12.66	12.80	12.80	-3.03%	1,545,131
Jul 10, 2026	14.88	14.92	13.19	13.20	13.20	-11.29%	3,288,773
Jul 9, 2026	14.77	15.08	14.61	14.88	14.88	0.88%	1,105,514
Jul 8, 2026	14.78	14.90	14.37	14.75	14.75	1.65%	1,267,870
Jul 7, 2026	15.08	15.50	14.46	14.51	14.51	-4.98%	1,056,912
Jul 6, 2026	15.49	15.68	14.67	15.27	15.27	-1.23%	1,988,586
Jul 2, 2026	16.25	16.44	15.25	15.46	15.46	-5.56%	1,814,120
Jul 1, 2026	15.83	16.55	15.81	16.37	16.37	3.54%	940,674
Jun 30, 2026	15.60	15.87	15.29	15.81	15.81	0.96%	1,197,954
Jun 29, 2026	15.96	16.25	15.47	15.66	15.66	-0.95%	955,296
Jun 26, 2026	14.95	16.00	14.82	15.81	15.81	5.33%	1,140,083
Jun 25, 2026	15.14	15.39	14.89	15.01	15.01	-1.12%	941,555
Jun 24, 2026	15.13	15.42	14.80	15.18	15.18	0.33%	1,264,800
Jun 23, 2026	15.14	15.45	14.96	15.13	15.13	-0.07%	889,862
Jun 22, 2026	15.02	15.47	14.77	15.14	15.14	-0.46%	1,078,901
Jun 18, 2026	15.04	15.55	14.95	15.21	15.21	1.20%	1,727,213
Jun 17, 2026	15.13	15.46	14.97	15.03	15.03	-0.27%	877,002
Jun 16, 2026	15.56	15.70	15.06	15.07	15.07	-3.34%	974,444
Jun 15, 2026	15.74	16.13	15.53	15.59	15.59	1.23%	1,571,376
Jun 12, 2026	15.10	15.60	14.97	15.40	15.40	2.67%	2,886,688
Jun 11, 2026	14.83	15.07	14.50	15.00	15.00	1.15%	1,487,867
Jun 10, 2026	14.32	15.05	14.21	14.83	14.83	4.14%	1,880,392
Jun 9, 2026	14.62	14.65	13.93	14.24	14.24	-0.21%	1,694,564
Jun 8, 2026	14.54	14.56	14.13	14.27	14.27	-1.79%	1,774,496
Jun 5, 2026	15.33	15.45	14.23	14.53	14.53	-4.97%	1,480,926
Jun 4, 2026	15.31	15.46	14.99	15.29	15.29	0.59%	1,503,997
Jun 3, 2026	16.34	16.34	15.09	15.20	15.20	-8.21%	1,191,148
Jun 2, 2026	17.16	17.21	16.39	16.56	16.56	-2.07%	2,495,027
Jun 1, 2026	16.12	17.25	16.02	16.91	16.91	5.16%	3,734,935
May 29, 2026	15.34	16.31	15.07	16.08	16.08	4.62%	2,309,479
May 28, 2026	15.65	15.72	14.78	15.37	15.37	-2.35%	2,197,951
May 27, 2026	13.90	16.47	13.88	15.74	15.74	25.02%	7,355,817
May 26, 2026	11.89	12.70	11.89	12.59	12.59	8.07%	2,268,176
May 22, 2026	11.93	11.93	11.31	11.65	11.65	-5.74%	3,144,656
May 21, 2026	12.55	12.57	12.12	12.36	12.36	-1.59%	1,043,550
May 20, 2026	12.74	12.79	12.50	12.56	12.56	-1.49%	991,562
May 19, 2026	12.85	12.96	12.65	12.75	12.75	0.63%	755,385