Qifu Technology Inc. (QFIN)
NASDAQ: QFIN
· Real-Time Price · USD
31.77
-1.53 (-4.59%)
At close: Aug 15, 2025, 1:29 PM
QFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.49 | 34.54 | 33.22 | 33.30 | 33.30 | -4.48% | 1,829,982 |
| 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 |
| Aug 7, 2025 | 33.55 | 34.17 | 33.24 | 33.60 | 33.60 | 0.72% | 1,850,191 |
| Aug 6, 2025 | 33.21 | 33.69 | 32.62 | 33.36 | 33.36 | 0.94% | 1,314,729 |
| Aug 5, 2025 | 33.37 | 33.68 | 32.61 | 33.05 | 33.05 | -0.69% | 2,590,900 |
| Aug 4, 2025 | 34.00 | 34.26 | 32.41 | 33.28 | 33.28 | -1.10% | 2,840,744 |
| Aug 1, 2025 | 33.72 | 33.82 | 32.85 | 33.65 | 33.65 | -1.98% | 2,748,100 |
| Jul 31, 2025 | 34.25 | 34.49 | 33.27 | 34.33 | 34.33 | 0.06% | 2,422,200 |
| Jul 30, 2025 | 35.11 | 35.35 | 34.24 | 34.31 | 34.31 | -2.08% | 1,559,997 |
| Jul 29, 2025 | 35.38 | 36.09 | 34.93 | 35.04 | 35.04 | 0.00% | 1,883,900 |
| Jul 28, 2025 | 35.00 | 35.37 | 34.15 | 35.04 | 35.04 | -0.37% | 2,398,516 |
| Jul 25, 2025 | 36.27 | 36.37 | 34.58 | 35.17 | 35.17 | -2.60% | 2,736,683 |
| Jul 24, 2025 | 39.96 | 39.96 | 36.06 | 36.11 | 36.11 | -9.57% | 6,268,623 |
| Jul 23, 2025 | 40.47 | 40.81 | 39.80 | 39.93 | 39.93 | -1.41% | 1,717,447 |
| Jul 22, 2025 | 41.32 | 41.54 | 39.77 | 40.50 | 40.50 | -3.53% | 3,966,761 |
| Jul 21, 2025 | 42.23 | 42.77 | 41.31 | 41.98 | 41.98 | -0.71% | 1,942,641 |
| Jul 18, 2025 | 42.28 | 43.20 | 41.82 | 42.28 | 42.28 | 0.67% | 2,318,738 |