Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
5.45
-0.03 (-0.55%)
At close: Oct 21, 2026, 4:00 PM EDT
5.35
-0.10 (-1.83%)
Pre-market: Oct 22, 2026, 7:50 AM EDT
Qfin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,465,282 |
| Oct 19, 2026 | 5.73 | 5.77 | 5.53 | 5.58 | 5.58 | -1.59% | 1,861,274 |
| Oct 16, 2026 | 5.91 | 5.91 | 5.65 | 5.67 | 5.67 | -2.58% | 1,204,371 |
| Oct 15, 2026 | 5.66 | 5.85 | 5.60 | 5.82 | 5.82 | 2.28% | 1,956,969 |
| Oct 14, 2026 | 5.70 | 5.76 | 5.57 | 5.69 | 5.69 | -1.04% | 2,033,828 |
| Oct 13, 2026 | 5.87 | 5.91 | 5.73 | 5.75 | 5.75 | -2.87% | 1,363,359 |
| Oct 12, 2026 | 6.13 | 6.15 | 5.86 | 5.92 | 5.92 | -4.52% | 1,735,666 |
| Oct 9, 2026 | 6.13 | 6.29 | 6.13 | 6.20 | 6.20 | 1.72% | 2,103,308 |
| Oct 8, 2026 | 6.12 | 6.24 | 5.93 | 6.10 | 6.10 | -1.38% | 2,209,902 |
| Oct 7, 2026 | 6.32 | 6.37 | 6.13 | 6.18 | 6.18 | -2.98% | 1,774,948 |
| Oct 6, 2026 | 6.57 | 6.59 | 6.33 | 6.37 | 6.37 | -2.82% | 2,242,543 |
| Oct 5, 2026 | 6.52 | 6.88 | 6.50 | 6.56 | 6.56 | 1.47% | 3,184,654 |
| Oct 2, 2026 | 6.52 | 6.55 | 6.25 | 6.46 | 6.46 | -0.08% | 2,638,846 |
| Oct 1, 2026 | 6.69 | 6.72 | 6.41 | 6.47 | 6.47 | -3.51% | 2,190,893 |
| Sep 30, 2026 | 6.83 | 6.88 | 6.70 | 6.70 | 6.70 | -0.89% | 1,983,245 |
| Sep 29, 2026 | 7.02 | 7.02 | 6.73 | 6.76 | 6.76 | -4.11% | 2,545,539 |
| Sep 28, 2026 | 7.23 | 7.32 | 7.03 | 7.05 | 7.05 | -3.42% | 1,575,830 |
| Sep 25, 2026 | 7.44 | 7.52 | 7.28 | 7.30 | 7.30 | -2.41% | 1,453,976 |
| Sep 24, 2026 | 7.58 | 7.62 | 7.44 | 7.48 | 7.48 | -1.71% | 2,899,385 |
| Sep 23, 2026 | 7.80 | 7.84 | 7.60 | 7.61 | 7.61 | -3.30% | 1,760,765 |
| 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 |
| 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 |