Qfin Inc. (QFIN)
NASDAQ: QFIN
· Real-Time Price · USD
29.75
-0.77 (-2.52%)
At close: Sep 26, 2025, 3:59 PM
29.54
-0.71%
After-hours: Sep 26, 2025, 06:06 PM EDT
QFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.50 | 30.76 | 29.32 | 29.75 | 29.75 | -2.52% | 1,765,769 |
| Sep 25, 2025 | 31.30 | 31.65 | 30.32 | 30.52 | 30.52 | -2.09% | 2,103,600 |
| Sep 24, 2025 | 32.09 | 32.28 | 31.11 | 31.17 | 31.17 | -1.05% | 2,088,253 |
| Sep 23, 2025 | 30.73 | 32.69 | 30.73 | 31.50 | 31.50 | 2.57% | 2,678,692 |
| Sep 22, 2025 | 30.23 | 31.35 | 29.85 | 30.71 | 30.71 | 1.25% | 2,228,533 |
| Sep 19, 2025 | 30.39 | 30.43 | 29.41 | 30.33 | 30.33 | -0.03% | 2,203,768 |
| Sep 18, 2025 | 30.75 | 30.92 | 30.05 | 30.34 | 30.34 | -1.37% | 2,188,987 |
| Sep 17, 2025 | 29.17 | 31.05 | 28.95 | 30.76 | 30.76 | 6.66% | 4,257,747 |
| Sep 16, 2025 | 28.85 | 29.24 | 28.55 | 28.84 | 28.84 | 0.24% | 1,300,238 |
| Sep 15, 2025 | 28.41 | 28.87 | 28.10 | 28.77 | 28.77 | 1.45% | 837,800 |
| Sep 12, 2025 | 28.83 | 28.98 | 28.28 | 28.36 | 28.36 | -1.46% | 1,125,600 |
| Sep 11, 2025 | 28.10 | 28.91 | 28.04 | 28.78 | 28.78 | 2.27% | 1,393,536 |
| Sep 10, 2025 | 28.49 | 28.56 | 27.78 | 28.14 | 28.14 | -0.81% | 1,565,727 |
| Sep 9, 2025 | 28.40 | 29.24 | 28.16 | 28.37 | 28.37 | 0.92% | 1,842,119 |
| Sep 8, 2025 | 28.37 | 28.48 | 27.64 | 28.11 | 28.11 | -2.29% | 1,260,883 |
| Sep 5, 2025 | 29.34 | 29.51 | 28.67 | 28.77 | 28.02 | -0.45% | 1,592,700 |
| Sep 4, 2025 | 29.00 | 29.12 | 28.65 | 28.90 | 28.15 | -0.86% | 1,192,000 |
| Sep 3, 2025 | 29.65 | 29.95 | 29.05 | 29.15 | 28.39 | -1.55% | 971,900 |
| Sep 2, 2025 | 29.11 | 29.66 | 29.05 | 29.61 | 28.84 | 1.68% | 1,382,647 |
| Aug 29, 2025 | 29.16 | 29.99 | 29.03 | 29.12 | 28.36 | 0.38% | 1,407,881 |