Qfin Holdings, Inc. - QFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.06	18.74	18.74	19.35	18.66	2.11M
December 03, 2025	19.42	18.98	18.98	19.63	18.55	2.17M
December 02, 2025	19.74	19.59	19.59	19.94	19.26	1.99M
December 01, 2025	19.45	19.74	19.74	19.91	19.18	1.9M
November 28, 2025	19.88	19.53	19.53	19.88	19.26	1.27M
November 26, 2025	19.48	19.73	19.73	20.12	19.4	2.86M
November 25, 2025	19.26	19.48	19.48	20.11	19.05	2.75M
November 24, 2025	18.3	18.16	18.16	18.75	18.11	1.77M
November 21, 2025	18.17	18.1	18.1	18.4	17.61	3.1M
November 20, 2025	19.05	18.17	18.17	19.45	18.01	2.83M
November 19, 2025	19.5	19.23	19.23	20.17	18.66	4.84M
November 18, 2025	21.93	22.42	22.42	22.88	21.93	2.24M
November 17, 2025	22.5	22.21	22.21	22.65	22.08	1.25M
November 14, 2025	22.84	22.44	22.44	23.1	22.16	2.43M
November 13, 2025	23.36	23.29	23.29	23.76	23.07	1.33M
November 12, 2025	23.64	23.24	23.24	23.79	23	982,900
November 11, 2025	22.96	23.53	23.53	23.68	22.92	1.2M
November 10, 2025	22.94	22.88	22.88	23.3	22.42	1.22M
November 07, 2025	22.5	22.28	22.28	22.5	21.59	1.26M
November 06, 2025	22.51	22.58	22.58	22.94	22.09	1.24M
November 05, 2025	22.12	22.45	22.45	22.55	21.81	1.03M
November 04, 2025	22.48	22.19	22.19	22.77	21.12	2.43M
November 03, 2025	23.79	23.53	23.53	24.05	22.45	2.4M
October 31, 2025	23.15	24.15	24.15	25.03	22.42	5.5M
October 30, 2025	21.16	21.29	21.29	21.93	20.67	2.88M
October 29, 2025	21.5	21.09	21.09	21.5	20.83	2.81M
October 28, 2025	23.53	21.4	21.4	23.64	20.45	8.23M
October 27, 2025	27.51	24.86	24.86	27.59	24.81	2.7M
October 24, 2025	27.07	26.99	26.99	27.49	26.99	1.07M
October 23, 2025	26.54	26.51	26.51	26.73	25.9	1.26M
October 22, 2025	25.3	26.18	26.18	26.76	25.3	2.08M
October 21, 2025	25.63	25.5	25.5	26.03	25.29	951,400
October 20, 2025	25.79	25.56	25.56	25.82	25.19	1.06M
October 17, 2025	24.9	25.21	25.21	25.69	24.83	2.55M
October 16, 2025	26.17	25.29	25.29	26.24	25.21	1.66M
October 15, 2025	26.73	26.18	26.18	26.94	26.1	1.16M
October 14, 2025	26.49	26.52	26.52	27.04	26.29	1.67M
October 13, 2025	27.74	27	27	27.98	26.82	1.13M
October 10, 2025	27.92	27	27	28.99	26.77	1.81M
October 09, 2025	28.52	27.9	27.9	28.63	27.88	1.76M
October 08, 2025	28.36	28.52	28.52	29.09	28.3	1.3M
October 07, 2025	30.1	28.26	28.26	30.4	28.17	2.32M
October 06, 2025	29.6	30.27	30.27	30.58	29.48	1.16M
October 03, 2025	30.99	29.51	29.51	30.99	29.27	855,362
October 02, 2025	30.28	30.67	30.67	31.08	30.17	1.71M
October 01, 2025	29.4	29.69	29.69	30.21	29.01	1.21M
September 30, 2025	29.87	28.78	28.78	29.9	28.73	1.74M
September 29, 2025	30.02	29.75	29.75	30.03	29.11	1.64M
September 26, 2025	30.5	29.75	29.75	30.76	29.32	1.77M
September 25, 2025	31.3	30.52	30.52	31.65	30.32	2.1M
September 24, 2025	32.09	31.17	31.17	32.28	31.11	2.09M
September 23, 2025	30.73	31.5	31.5	32.69	30.73	2.68M
September 22, 2025	30.23	30.71	30.71	31.35	29.85	2.23M
September 19, 2025	30.39	30.33	30.33	30.43	29.41	2.2M
September 18, 2025	30.75	30.34	30.34	30.92	30.05	2.19M
September 17, 2025	29.17	30.76	30.76	31.05	28.95	4.26M
September 16, 2025	28.85	28.84	28.84	29.24	28.55	1.3M
September 15, 2025	28.41	28.77	28.77	28.87	28.1	837,800
September 12, 2025	28.83	28.36	28.36	28.98	28.28	1.13M
September 11, 2025	28.1	28.78	28.78	28.91	28.04	1.39M

Qfin Holdings, Inc. (QFIN) NASDAQ