Qifu Technology Inc. (QFIN)
45.40
-2.72 (-5.65%)
At close: Mar 28, 2025, 3:59 PM
45.15
-0.54%
Pre-market: Mar 31, 2025, 06:44 AM EDT
Qifu Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.05 | 47.66 | 44.80 | 45.43 | -2.69 | -5.59% | 1,629,833 |
| Mar 27, 2025 | 46.37 | 48.94 | 46.03 | 48.12 | 1.75 | 3.77% | 3,912,331 |
| Mar 26, 2025 | 44.23 | 47.61 | 44.05 | 46.37 | 2.14 | 4.84% | 8,470,000 |
| Mar 25, 2025 | 43.61 | 46.02 | 43.60 | 44.23 | -0.22 | -0.49% | 5,775,920 |
| Mar 24, 2025 | 44.89 | 45.18 | 43.36 | 44.45 | -0.44 | -0.98% | 1,609,818 |
| Mar 21, 2025 | 45.88 | 45.88 | 43.30 | 44.89 | -1.13 | -2.46% | 2,008,347 |
| Mar 20, 2025 | 45.98 | 46.49 | 45.10 | 46.02 | -1.64 | -3.44% | 1,877,200 |
| Mar 19, 2025 | 47.55 | 48.81 | 45.87 | 47.66 | 0.97 | 2.08% | 1,917,957 |
| Mar 18, 2025 | 47.65 | 48.07 | 46.10 | 46.69 | -0.44 | -0.93% | 1,770,696 |
| Mar 17, 2025 | 45.85 | 48.50 | 43.74 | 47.13 | 3.94 | 9.12% | 4,222,900 |
| Mar 14, 2025 | 43.12 | 43.78 | 42.02 | 43.19 | 3.22 | 8.06% | 1,783,325 |
| Mar 13, 2025 | 40.20 | 40.42 | 39.29 | 39.97 | -0.46 | -1.14% | 1,534,733 |
| Mar 12, 2025 | 40.74 | 41.54 | 39.11 | 40.43 | -0.32 | -0.79% | 1,232,336 |
| Mar 11, 2025 | 39.00 | 41.40 | 38.99 | 40.75 | 2.33 | 6.06% | 1,228,188 |
| Mar 10, 2025 | 39.19 | 39.85 | 37.68 | 38.42 | -2.10 | -5.18% | 1,743,049 |
| Mar 7, 2025 | 41.09 | 41.79 | 39.78 | 40.52 | -0.85 | -2.05% | 1,290,100 |
| Mar 6, 2025 | 42.95 | 43.98 | 41.11 | 41.37 | -2.05 | -4.72% | 1,126,356 |
| Mar 5, 2025 | 41.00 | 43.49 | 40.99 | 43.42 | 3.74 | 9.43% | 1,478,817 |
| Mar 4, 2025 | 38.88 | 40.22 | 38.30 | 39.68 | 0.50 | 1.28% | 1,005,800 |
| Mar 3, 2025 | 40.65 | 41.07 | 39.08 | 39.18 | -0.90 | -2.25% | 1,116,145 |
| Feb 28, 2025 | 39.93 | 40.48 | 39.42 | 40.08 | -1.32 | -3.19% | 1,899,125 |
| Feb 27, 2025 | 42.04 | 42.49 | 41.02 | 41.40 | -0.64 | -1.52% | 879,304 |
| Feb 26, 2025 | 41.50 | 42.50 | 40.81 | 42.04 | 1.90 | 4.73% | 1,313,149 |
| Feb 25, 2025 | 40.50 | 41.05 | 39.78 | 40.14 | -0.31 | -0.77% | 1,297,362 |
| Feb 24, 2025 | 41.82 | 41.97 | 39.25 | 40.45 | -1.49 | -3.55% | 2,028,572 |
| Feb 21, 2025 | 43.01 | 43.27 | 41.30 | 41.94 | -0.48 | -1.13% | 1,354,584 |
| Feb 20, 2025 | 45.28 | 45.90 | 41.85 | 42.42 | -1.62 | -3.68% | 1,502,149 |
| Feb 19, 2025 | 45.25 | 45.25 | 43.27 | 44.04 | -1.25 | -2.76% | 1,504,903 |
| Feb 18, 2025 | 45.00 | 45.45 | 43.32 | 45.29 | 1.03 | 2.33% | 1,806,539 |
| Feb 14, 2025 | 45.00 | 46.25 | 43.76 | 44.26 | 0.25 | 0.57% | 1,934,514 |
| Feb 13, 2025 | 42.82 | 44.46 | 42.36 | 44.01 | 1.01 | 2.35% | 2,396,375 |
| Feb 12, 2025 | 41.23 | 43.20 | 40.52 | 43.00 | 1.83 | 4.44% | 1,281,573 |
| Feb 11, 2025 | 42.95 | 43.00 | 41.09 | 41.17 | -2.16 | -4.98% | 1,659,800 |
| Feb 10, 2025 | 43.25 | 43.83 | 42.63 | 43.33 | 0.35 | 0.81% | 1,526,252 |
| Feb 7, 2025 | 43.20 | 44.00 | 42.27 | 42.98 | 0.49 | 1.15% | 1,203,283 |
| Feb 6, 2025 | 40.99 | 42.52 | 40.40 | 42.49 | 2.39 | 5.96% | 1,191,604 |
| Feb 5, 2025 | 40.85 | 41.07 | 39.56 | 40.10 | -0.88 | -2.15% | 1,034,369 |
| Feb 4, 2025 | 40.71 | 41.55 | 40.40 | 40.98 | 1.03 | 2.58% | 877,938 |
| Feb 3, 2025 | 38.94 | 41.02 | 38.23 | 39.95 | 0.05 | 0.13% | 1,097,465 |
| Jan 31, 2025 | 42.21 | 42.38 | 39.52 | 39.90 | -2.29 | -5.43% | 1,043,495 |
| Jan 30, 2025 | 41.44 | 43.20 | 41.32 | 42.19 | 1.23 | 3.00% | 1,144,800 |
| Jan 29, 2025 | 41.60 | 41.99 | 40.56 | 40.96 | -0.58 | -1.40% | 776,037 |
| Jan 28, 2025 | 41.30 | 41.57 | 39.74 | 41.54 | 0.58 | 1.42% | 856,103 |
| Jan 27, 2025 | 39.27 | 41.30 | 39.02 | 40.96 | 1.03 | 2.58% | 1,692,000 |
| Jan 24, 2025 | 38.99 | 40.14 | 38.23 | 39.93 | 1.94 | 5.11% | 1,234,694 |
| Jan 23, 2025 | 39.50 | 39.66 | 37.66 | 37.99 | -1.49 | -3.77% | 930,753 |
| Jan 22, 2025 | 38.98 | 39.82 | 38.74 | 39.48 | 0.50 | 1.28% | 802,206 |
| Jan 21, 2025 | 38.42 | 39.04 | 38.04 | 38.98 | 0.61 | 1.59% | 1,410,117 |
| Jan 17, 2025 | 37.20 | 38.50 | 37.00 | 38.37 | 1.33 | 3.59% | 1,496,689 |
| Jan 16, 2025 | 36.60 | 37.23 | 36.60 | 37.04 | 0.46 | 1.26% | 1,226,902 |