Qifu Technology, Inc. - QFIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	43.49	42.74	42.74	43.49	42.33	1.24M
July 01, 2025	43.16	42.99	42.99	44.21	42.71	724,722
June 30, 2025	44.26	43.36	43.36	44.26	42.38	1.53M
June 27, 2025	44.69	44.53	44.53	44.84	44.14	601,920
June 26, 2025	45.32	44.79	44.79	45.57	44.53	661,200
June 25, 2025	45.87	45.2	45.2	46.18	44.96	1.15M
June 24, 2025	43.5	45.8	45.8	45.9	43.19	1.96M
June 23, 2025	42.93	43.18	43.18	43.61	42.58	673,900
June 20, 2025	43.73	42.81	42.81	43.75	42.38	1.05M
June 18, 2025	42.46	43.06	43.06	43.59	42.02	806,748
June 17, 2025	42.69	42.69	42.69	43.22	42.34	837,639
June 16, 2025	42.6	42.66	42.66	43.2	41.5	1.75M
June 13, 2025	41.2	41.69	41.69	42.1	41.1	2.04M
June 12, 2025	41	42	42	42.03	40.81	1.3M
June 11, 2025	42.27	41.65	41.65	42.82	41.52	1.34M
June 10, 2025	42.2	41.9	41.9	42.87	41.79	871,505
June 09, 2025	42.32	42.69	42.69	43.01	42.06	732,486
June 06, 2025	43.3	42.3	42.3	43.3	41.8	1.08M
June 05, 2025	42.73	42.97	42.97	43.38	42.16	955,344
June 04, 2025	41.33	42.43	42.43	42.88	41.06	1.31M
June 03, 2025	41.14	40.71	40.71	41.3	40.06	1.05M
June 02, 2025	40.98	40.94	40.94	41.19	40.05	727,721
May 30, 2025	42.05	41.1	41.1	42.28	40.46	2.77M
May 29, 2025	43.2	42.44	42.44	43.21	41.97	707,844
May 28, 2025	43	42.67	42.67	43.17	42.42	1.46M
May 27, 2025	42.52	42.55	42.55	43.01	41.79	1.17M
May 23, 2025	42.19	42.52	42.52	42.78	42.15	597,813
May 22, 2025	42.15	42.96	42.96	43.78	41.89	1.68M
May 21, 2025	43.49	42.51	42.51	43.96	42.38	1.18M

Qifu Technology, Inc. (QFIN) NASDAQ