Qfin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	8.38	8.64	8.38	8.59	-	2.38%	875,611
Sep 8, 2026	8.97	9.04	8.77	8.84	8.39	-2.43%	2,396,362
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
Sep 2, 2026	8.38	8.63	8.35	8.55	8.12	2.03%	2,000,024
Sep 1, 2026	8.65	8.70	8.36	8.38	7.95	-3.23%	2,947,002
Aug 31, 2026	8.70	8.89	8.61	8.66	8.22	-1.59%	2,967,298
Aug 28, 2026	9.15	9.17	8.72	8.80	8.35	-4.03%	3,892,563
Aug 27, 2026	9.42	9.42	8.79	9.17	8.70	-1.93%	4,853,322
Aug 26, 2026	9.76	10.49	9.21	9.35	8.87	-18.91%	11,288,175
Aug 25, 2026	11.09	11.55	10.92	11.53	10.94	4.91%	9,767,609
Aug 24, 2026	11.45	11.58	10.85	10.99	10.43	-5.05%	4,557,066
Aug 21, 2026	11.70	11.70	11.44	11.58	10.99	1.09%	1,436,461
Aug 20, 2026	11.79	11.90	11.25	11.45	10.87	-2.88%	2,647,925
Aug 19, 2026	11.95	12.09	11.72	11.79	11.19	-2.24%	2,445,950
Aug 18, 2026	11.96	12.16	11.85	12.06	11.45	1.01%	1,224,061
Aug 17, 2026	12.35	12.38	11.92	11.94	11.33	-2.69%	1,127,997
Aug 14, 2026	12.47	12.53	12.10	12.27	11.65	-1.76%	1,626,271
Aug 13, 2026	12.54	12.64	12.34	12.49	11.85	-0.64%	1,304,464
Aug 12, 2026	12.79	12.80	12.21	12.57	11.93	-1.80%	1,952,781
Aug 11, 2026	12.80	13.00	12.62	12.80	12.15	-1.77%	1,078,868
Aug 10, 2026	13.21	13.24	12.76	13.03	12.37	-1.59%	1,660,130
Aug 7, 2026	13.19	13.33	12.95	13.24	12.57	1.69%	971,406
Aug 6, 2026	13.08	13.14	12.80	13.02	12.36	-0.91%	1,043,516
Aug 5, 2026	13.59	13.60	13.12	13.14	12.47	-3.10%	686,904
Aug 4, 2026	13.86	13.91	13.38	13.56	12.87	-2.16%	961,634
Aug 3, 2026	13.94	14.06	13.57	13.86	13.16	-0.14%	932,880
Jul 31, 2026	13.82	13.95	13.64	13.88	13.17	0.22%	1,094,279
Jul 30, 2026	13.76	13.91	13.56	13.85	13.15	0.65%	706,140
Jul 29, 2026	13.73	13.99	13.66	13.76	13.06	0.95%	962,687
Jul 28, 2026	13.28	13.66	13.18	13.63	12.94	0.52%	1,051,689
Jul 27, 2026	13.25	13.62	13.06	13.56	12.87	2.81%	922,978
Jul 24, 2026	13.11	13.31	12.71	13.19	12.52	0.46%	1,038,980
Jul 23, 2026	13.06	13.24	12.94	13.13	12.46	-0.38%	535,290
Jul 22, 2026	13.11	13.21	13.04	13.18	12.51	-0.53%	515,260
Jul 21, 2026	13.07	13.48	13.05	13.25	12.58	1.38%	800,874
Jul 20, 2026	12.95	13.29	12.85	13.07	12.41	2.67%	631,520
Jul 17, 2026	12.55	12.99	12.42	12.73	12.08	-0.93%	1,221,373
Jul 16, 2026	13.09	13.25	12.84	12.85	12.20	-0.39%	1,090,553
Jul 15, 2026	12.47	12.98	12.42	12.90	12.24	5.13%	1,464,600
Jul 14, 2026	12.80	12.85	12.17	12.27	11.65	-4.14%	2,183,580
Jul 13, 2026	13.28	13.60	12.66	12.80	12.15	-3.03%	1,545,131
Jul 10, 2026	14.88	14.92	13.19	13.20	12.53	-11.29%	3,288,773
Jul 9, 2026	14.77	15.08	14.61	14.88	14.12	0.88%	1,105,514
Jul 8, 2026	14.78	14.90	14.37	14.75	14.00	1.65%	1,267,870
Jul 7, 2026	15.08	15.50	14.46	14.51	13.77	-4.98%	1,056,912
Jul 6, 2026	15.49	15.68	14.67	15.27	14.49	-1.23%	1,988,586
Jul 2, 2026	16.25	16.44	15.25	15.46	14.67	-5.56%	1,814,120
Jul 1, 2026	15.83	16.55	15.81	16.37	15.54	3.54%	940,674
Jun 30, 2026	15.60	15.87	15.29	15.81	15.01	0.96%	1,197,954