Qfin Inc. (QFIN)
NASDAQ: QFIN
· Real-Time Price · USD
27.82
-0.19 (-0.68%)
At close: Sep 08, 2025, 11:16 AM
QFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.34 | 29.51 | 28.67 | 28.77 | 28.77 | -0.45% | 1,592,672 |
| Sep 4, 2025 | 29.00 | 29.12 | 28.65 | 28.90 | 28.90 | -0.86% | 1,192,000 |
| Sep 3, 2025 | 29.65 | 29.95 | 29.05 | 29.15 | 29.15 | -1.55% | 971,900 |
| Sep 2, 2025 | 29.11 | 29.66 | 29.05 | 29.61 | 29.61 | 1.68% | 1,382,647 |
| Aug 29, 2025 | 29.16 | 29.99 | 29.03 | 29.12 | 29.12 | 0.38% | 1,407,881 |
| Aug 28, 2025 | 30.11 | 30.32 | 28.96 | 29.01 | 29.01 | -2.36% | 2,357,579 |
| Aug 27, 2025 | 30.00 | 30.16 | 29.52 | 29.71 | 29.71 | -2.24% | 1,292,842 |
| Aug 26, 2025 | 31.14 | 31.19 | 30.16 | 30.39 | 30.39 | -2.19% | 2,096,800 |
| Aug 25, 2025 | 31.55 | 32.45 | 31.06 | 31.07 | 31.07 | -1.21% | 1,335,100 |
| Aug 22, 2025 | 30.78 | 31.81 | 30.78 | 31.45 | 31.45 | 2.54% | 1,581,300 |
| Aug 21, 2025 | 29.61 | 31.04 | 29.55 | 30.67 | 30.67 | 3.34% | 1,405,900 |
| Aug 20, 2025 | 29.11 | 29.71 | 28.46 | 29.68 | 29.68 | 1.82% | 3,173,427 |
| Aug 19, 2025 | 30.20 | 30.60 | 29.10 | 29.15 | 29.15 | -2.51% | 5,014,000 |
| Aug 18, 2025 | 31.84 | 31.93 | 29.65 | 29.90 | 29.90 | -6.42% | 4,275,029 |
| Aug 15, 2025 | 31.50 | 32.49 | 30.56 | 31.95 | 31.95 | -4.05% | 2,485,108 |
| Aug 14, 2025 | 34.49 | 34.54 | 33.22 | 33.30 | 33.30 | -4.48% | 1,861,900 |
| Aug 13, 2025 | 34.90 | 34.95 | 34.10 | 34.86 | 34.86 | 2.20% | 1,411,197 |
| Aug 12, 2025 | 33.50 | 34.58 | 33.40 | 34.11 | 34.11 | 5.38% | 1,958,324 |
| Aug 11, 2025 | 33.30 | 33.50 | 32.26 | 32.37 | 32.37 | -3.05% | 1,106,100 |
| Aug 8, 2025 | 33.60 | 33.80 | 32.47 | 33.39 | 33.39 | -0.63% | 1,105,043 |