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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.31	17.29	17.29	17.53	17.02	1.42M
January 12, 2026	17.36	17.39	17.39	18.05	17.25	1.74M
January 09, 2026	18.17	17.5	17.5	18.17	17.2	2.13M
January 08, 2026	18.2	18.14	18.14	18.65	18.07	1.27M
January 07, 2026	19.05	18.42	18.42	19.13	18.37	1.85M
January 06, 2026	19.66	19.04	19.04	19.77	18.99	1.29M
January 05, 2026	19.12	19.46	19.46	19.78	18.82	1.41M
January 02, 2026	19.78	19.05	19.05	20.27	18.88	1.36M
December 31, 2025	19.41	19.27	19.27	19.7	19.17	1.16M
December 30, 2025	19.45	19.57	19.57	20.3	19.38	1.41M
December 29, 2025	19.64	19.48	19.48	19.64	18.8	2.37M
December 26, 2025	19.69	20	20	20.1	19.34	1.04M
December 24, 2025	19.4	19.8	19.8	19.99	19.25	880,727
December 23, 2025	19.48	19.73	19.73	19.91	19.3	1.56M
December 22, 2025	19.09	19.45	19.45	20.05	19.09	1.82M
December 19, 2025	19	18.99	18.99	19.53	18.85	2.77M
December 18, 2025	19.1	18.98	18.98	19.19	18.7	2.62M
December 17, 2025	19.27	18.89	18.89	19.75	18.87	1.54M
December 16, 2025	19.14	19.1	19.1	19.18	18.8	2.04M
December 15, 2025	19.81	19.21	19.21	19.9	19.18	1.85M
December 12, 2025	19.64	19.81	19.81	19.9	19.41	2.44M
December 11, 2025	19.54	19.41	19.41	19.64	19.13	2.47M
December 10, 2025	19.22	19.63	19.63	19.92	19.13	1.94M
December 09, 2025	19.19	19.26	19.26	19.38	18.83	2M
December 08, 2025	19.5	19.29	19.29	19.82	19.15	2.44M
December 05, 2025	19.25	19.57	19.57	19.89	19.02	3.01M
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

Qfin Holdings, Inc. (QFIN) NASDAQ