Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
5.17
-0.14 (-2.64%)
Nov 12, 2026, 9:46 AM EST - Market open
Qfin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.27 | 5.27 | 5.14 | 5.17 | 5.17 | -2.64% | 142,257 |
| Nov 11, 2026 | 5.35 | 5.43 | 5.23 | 5.31 | 5.31 | -1.12% | 1,861,963 |
| Nov 10, 2026 | 5.51 | 5.57 | 5.31 | 5.37 | 5.37 | -4.28% | 1,840,016 |
| Nov 9, 2026 | 5.68 | 5.80 | 5.51 | 5.61 | 5.61 | 0.54% | 1,896,826 |
| Nov 6, 2026 | 5.45 | 5.63 | 5.33 | 5.58 | 5.58 | 2.20% | 2,167,073 |
| Nov 5, 2026 | 5.62 | 5.62 | 5.25 | 5.46 | 5.46 | -0.82% | 2,068,186 |
| Nov 4, 2026 | 5.40 | 5.63 | 5.35 | 5.51 | 5.51 | 4.46% | 1,848,980 |
| Nov 3, 2026 | 5.32 | 5.40 | 5.16 | 5.27 | 5.27 | -1.50% | 1,205,335 |
| Nov 2, 2026 | 5.18 | 5.58 | 5.18 | 5.35 | 5.35 | 3.48% | 1,689,818 |
| Oct 30, 2026 | 5.18 | 5.36 | 5.10 | 5.17 | 5.17 | -1.90% | 1,725,959 |
| Oct 29, 2026 | 5.46 | 5.50 | 5.15 | 5.27 | 5.27 | -4.01% | 2,840,445 |
| Oct 28, 2026 | 5.77 | 5.77 | 5.33 | 5.49 | 5.49 | -3.35% | 2,230,709 |
| Oct 27, 2026 | 5.65 | 5.74 | 5.54 | 5.68 | 5.68 | 1.97% | 1,931,930 |
| Oct 26, 2026 | 5.28 | 5.59 | 5.23 | 5.57 | 5.57 | 5.89% | 2,061,359 |
| Oct 23, 2026 | 5.46 | 5.46 | 5.23 | 5.26 | 5.26 | -3.84% | 1,472,790 |
| Oct 22, 2026 | 5.32 | 5.49 | 5.32 | 5.47 | 5.47 | 0.37% | 1,435,715 |
| Oct 21, 2026 | 5.44 | 5.45 | 5.30 | 5.45 | 5.45 | -0.55% | 2,235,262 |
| Oct 20, 2026 | 5.58 | 5.76 | 5.42 | 5.48 | 5.48 | -1.79% | 2,469,433 |
| Oct 19, 2026 | 5.73 | 5.77 | 5.53 | 5.58 | 5.58 | -1.59% | 1,869,796 |
| Oct 16, 2026 | 5.91 | 5.91 | 5.65 | 5.67 | 5.67 | -2.58% | 1,210,324 |
| Oct 15, 2026 | 5.66 | 5.85 | 5.60 | 5.82 | 5.82 | 2.28% | 1,957,082 |
| Oct 14, 2026 | 5.70 | 5.76 | 5.57 | 5.69 | 5.69 | -1.04% | 2,034,447 |
| Oct 13, 2026 | 5.87 | 5.91 | 5.73 | 5.75 | 5.75 | -2.87% | 1,363,722 |
| Oct 12, 2026 | 6.13 | 6.15 | 5.86 | 5.92 | 5.92 | -4.52% | 1,736,489 |
| Oct 9, 2026 | 6.13 | 6.29 | 6.13 | 6.20 | 6.20 | 1.72% | 2,103,775 |
| Oct 8, 2026 | 6.12 | 6.24 | 5.93 | 6.10 | 6.10 | -1.38% | 2,210,903 |
| Oct 7, 2026 | 6.32 | 6.37 | 6.13 | 6.18 | 6.18 | -2.98% | 1,775,226 |
| Oct 6, 2026 | 6.57 | 6.59 | 6.33 | 6.37 | 6.37 | -2.82% | 2,244,442 |
| Oct 5, 2026 | 6.52 | 6.88 | 6.50 | 6.56 | 6.56 | 1.47% | 3,188,927 |
| Oct 2, 2026 | 6.52 | 6.55 | 6.25 | 6.46 | 6.46 | -0.08% | 2,649,946 |
| Oct 1, 2026 | 6.69 | 6.72 | 6.41 | 6.47 | 6.47 | -3.51% | 2,205,923 |
| Sep 30, 2026 | 6.83 | 6.88 | 6.70 | 6.70 | 6.70 | -0.89% | 2,048,374 |
| Sep 29, 2026 | 7.02 | 7.02 | 6.73 | 6.76 | 6.76 | -4.11% | 2,562,812 |
| Sep 28, 2026 | 7.23 | 7.32 | 7.03 | 7.05 | 7.05 | -3.42% | 1,578,206 |
| Sep 25, 2026 | 7.44 | 7.52 | 7.28 | 7.30 | 7.30 | -2.41% | 1,455,834 |
| Sep 24, 2026 | 7.58 | 7.62 | 7.44 | 7.48 | 7.48 | -1.71% | 3,277,286 |
| Sep 23, 2026 | 7.80 | 7.84 | 7.60 | 7.61 | 7.61 | -3.30% | 1,760,986 |
| Sep 22, 2026 | 8.04 | 8.10 | 7.70 | 7.87 | 7.87 | -0.76% | 2,269,131 |
| Sep 21, 2026 | 8.12 | 8.12 | 7.86 | 7.93 | 7.93 | -1.98% | 1,763,907 |
| Sep 18, 2026 | 8.29 | 8.35 | 8.08 | 8.09 | 8.09 | -2.41% | 3,423,119 |
| Sep 17, 2026 | 8.25 | 8.34 | 8.10 | 8.29 | 8.29 | 1.34% | 1,028,480 |
| Sep 16, 2026 | 8.05 | 8.25 | 8.00 | 8.18 | 8.18 | 1.61% | 1,496,368 |
| Sep 15, 2026 | 8.37 | 8.42 | 8.01 | 8.05 | 8.05 | -4.96% | 2,998,166 |
| Sep 14, 2026 | 8.45 | 8.60 | 8.45 | 8.47 | 8.47 | - | 869,466 |
| Sep 11, 2026 | 8.50 | 8.64 | 8.45 | 8.47 | 8.47 | - | 1,150,099 |
| Sep 10, 2026 | 8.45 | 8.65 | 8.41 | 8.47 | 8.47 | -1.51% | 1,410,252 |
| Sep 9, 2026 | 8.38 | 8.64 | 8.38 | 8.60 | 8.60 | 2.50% | 1,936,544 |
| Sep 8, 2026 | 8.97 | 9.04 | 8.77 | 8.84 | 8.39 | -2.43% | 2,397,741 |
| Sep 4, 2026 | 8.70 | 9.17 | 8.70 | 9.06 | 8.60 | 3.90% | 1,873,583 |
| Sep 3, 2026 | 8.64 | 8.88 | 8.46 | 8.72 | 8.28 | 1.99% | 2,256,776 |