Qfin Holdings, Inc. (QFIN) NASDAQ

28.11

-0.66(-2.29%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202529.3428.7728.7729.5128.671.59M
September 04, 20252928.928.929.1228.651.19M
September 03, 202529.6529.1529.1529.9529.05971,900
September 02, 202529.1129.6129.6129.6629.051.38M
August 29, 202529.1629.1229.1229.9929.031.41M
August 28, 202530.1129.0129.0130.3228.962.36M
August 27, 20253029.7129.7130.1629.521.29M
August 26, 202531.1430.3930.3931.1930.162.1M
August 25, 202531.5531.0731.0732.4531.061.34M
August 22, 202530.7831.4531.4531.8130.781.58M
August 21, 202529.6130.6730.6731.0429.551.41M
August 20, 202529.1129.6829.6829.7128.463.17M
August 19, 202530.229.1529.1530.629.15.01M
August 18, 202531.8429.929.931.9329.654.28M
August 15, 202531.531.9531.9532.4930.562.49M
August 14, 202534.4933.333.334.5433.221.86M
August 13, 202534.934.8634.8634.9534.11.41M
August 12, 202533.534.1134.1134.5833.41.96M
August 11, 202533.332.3732.3733.532.261.11M
August 08, 202533.633.3933.3933.832.471.11M
August 07, 202533.5533.633.634.1733.241.85M
August 06, 202533.2133.3633.3633.6932.621.31M
August 05, 202533.3733.0533.0533.6832.612.59M
August 04, 20253433.2833.2834.2632.412.84M
August 01, 202533.7233.6533.6533.8232.852.75M
July 31, 202534.2534.3334.3334.4933.272.42M
July 30, 202535.1134.3134.3135.3534.241.56M
July 29, 202535.3835.0435.0436.0934.931.76M
July 28, 20253535.0435.0435.3734.152.4M
July 25, 202536.2735.1735.1736.3734.582.74M
July 24, 202539.9636.1136.1139.9636.066.27M
July 23, 202540.4739.9339.9340.8139.81.72M
July 22, 202541.3240.540.541.5439.773.97M
July 21, 202542.2341.9841.9842.7741.311.94M
July 18, 202542.2842.2842.2843.241.822.32M
July 17, 202541.17424242.1441.121.87M
July 16, 202542.0841.3741.3742.1141.191.56M
July 15, 202542.6942.4342.4343.0541.751.75M
July 14, 202543.442.542.543.5742.39881,126
July 11, 202542.6543.0943.0943.4642.25802,700
July 10, 202544.142.8342.8344.2142.021.66M
July 09, 202544.443.6843.6844.5843.311.01M
July 08, 202543.9244.444.445.0543.911.53M
July 07, 202543.6343.4743.4744.1243.091.75M
July 03, 20254343.1143.1143.6442.141.26M
July 02, 202543.4942.7442.7443.4942.331.24M
July 01, 202543.1642.9942.9944.2142.71724,722
June 30, 202544.2643.3643.3644.2642.381.53M
June 27, 202544.6944.5344.5344.8444.14601,920
June 26, 202545.3244.7944.7945.5744.53661,200
June 25, 202545.8745.245.246.1844.961.15M
June 24, 202543.545.845.845.943.191.96M
June 23, 202542.9343.1843.1843.6142.58673,900
June 20, 202543.7342.8142.8143.7542.381.05M
June 18, 202542.4643.0643.0643.5942.02806,748
June 17, 202542.6942.6942.6943.2242.34837,639
June 16, 202542.642.6642.6643.241.51.75M
June 13, 202541.241.6941.6942.141.12.04M
June 12, 202541424242.0340.811.3M
June 11, 202542.2741.6541.6542.8241.521.34M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved