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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	28.49	28.14	28.14	28.56	27.78	1.57M
September 09, 2025	28.4	28.37	28.37	29.24	28.16	1.84M
September 08, 2025	28.37	28.11	28.11	28.48	27.64	1.26M
September 05, 2025	29.34	28.77	28.77	29.51	28.67	1.59M
September 04, 2025	29	28.9	28.9	29.12	28.65	1.19M
September 03, 2025	29.65	29.15	29.15	29.95	29.05	971,900
September 02, 2025	29.11	29.61	29.61	29.66	29.05	1.38M
August 29, 2025	29.16	29.12	29.12	29.99	29.03	1.41M
August 28, 2025	30.11	29.01	29.01	30.32	28.96	2.36M
August 27, 2025	30	29.71	29.71	30.16	29.52	1.29M
August 26, 2025	31.14	30.39	30.39	31.19	30.16	2.1M
August 25, 2025	31.55	31.07	31.07	32.45	31.06	1.34M
August 22, 2025	30.78	31.45	31.45	31.81	30.78	1.58M
August 21, 2025	29.61	30.67	30.67	31.04	29.55	1.41M
August 20, 2025	29.11	29.68	29.68	29.71	28.46	3.17M
August 19, 2025	30.2	29.15	29.15	30.6	29.1	5.01M
August 18, 2025	31.84	29.9	29.9	31.93	29.65	4.28M
August 15, 2025	31.5	31.95	31.95	32.49	30.56	2.49M
August 14, 2025	34.49	33.3	33.3	34.54	33.22	1.86M
August 13, 2025	34.9	34.86	34.86	34.95	34.1	1.41M
August 12, 2025	33.5	34.11	34.11	34.58	33.4	1.96M
August 11, 2025	33.3	32.37	32.37	33.5	32.26	1.11M
August 08, 2025	33.6	33.39	33.39	33.8	32.47	1.11M
August 07, 2025	33.55	33.6	33.6	34.17	33.24	1.85M
August 06, 2025	33.21	33.36	33.36	33.69	32.62	1.31M
August 05, 2025	33.37	33.05	33.05	33.68	32.61	2.59M
August 04, 2025	34	33.28	33.28	34.26	32.41	2.84M
August 01, 2025	33.72	33.65	33.65	33.82	32.85	2.75M
July 31, 2025	34.25	34.33	34.33	34.49	33.27	2.42M
July 30, 2025	35.11	34.31	34.31	35.35	34.24	1.56M
July 29, 2025	35.38	35.04	35.04	36.09	34.93	1.76M
July 28, 2025	35	35.04	35.04	35.37	34.15	2.4M
July 25, 2025	36.27	35.17	35.17	36.37	34.58	2.74M
July 24, 2025	39.96	36.11	36.11	39.96	36.06	6.27M
July 23, 2025	40.47	39.93	39.93	40.81	39.8	1.72M
July 22, 2025	41.32	40.5	40.5	41.54	39.77	3.97M
July 21, 2025	42.23	41.98	41.98	42.77	41.31	1.94M
July 18, 2025	42.28	42.28	42.28	43.2	41.82	2.32M
July 17, 2025	41.17	42	42	42.14	41.12	1.87M
July 16, 2025	42.08	41.37	41.37	42.11	41.19	1.56M
July 15, 2025	42.69	42.43	42.43	43.05	41.75	1.75M
July 14, 2025	43.4	42.5	42.5	43.57	42.39	881,126
July 11, 2025	42.65	43.09	43.09	43.46	42.25	802,700
July 10, 2025	44.1	42.83	42.83	44.21	42.02	1.66M
July 09, 2025	44.4	43.68	43.68	44.58	43.31	1.01M
July 08, 2025	43.92	44.4	44.4	45.05	43.91	1.53M
July 07, 2025	43.63	43.47	43.47	44.12	43.09	1.75M
July 03, 2025	43	43.11	43.11	43.64	42.14	1.26M

Qfin Holdings, Inc. (QFIN) NASDAQ