Skip to main content
Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
14.61
-0.11 (-0.75%)
At close: Mar 9, 2026, 4:00 PM EDT
14.61
0.00 (-0.03%)
After-hours: Mar 9, 2026, 7:57 PM EDT

Qfin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.5014.7514.2514.6114.61-0.75%1,313,184
Mar 6, 202614.6014.9414.6014.7214.72-1,078,486
Mar 5, 202615.0015.1314.5914.7214.72-2.26%1,065,277
Mar 4, 202614.7715.1614.7015.0615.063.51%1,150,877
Mar 3, 202615.1115.1114.3314.5514.55-5.46%1,204,149
Mar 2, 202614.2315.4614.0415.3915.395.70%2,153,054
Feb 27, 202614.8414.8414.3514.5614.56-2.28%12,251,205
Feb 26, 202614.5314.9514.3614.9014.902.12%1,080,475
Feb 25, 202614.8814.9314.4214.5914.59-0.95%1,267,929
Feb 24, 202614.4414.8514.4314.7314.731.17%1,676,754
Feb 23, 202614.7814.8814.2814.5614.56-2.54%1,448,468
Feb 20, 202614.9715.2114.7114.9414.94-1.06%1,615,545
Feb 19, 202615.3015.3514.9615.1015.10-1.44%877,019
Feb 18, 202615.7615.7815.1415.3215.32-2.61%934,476
Feb 17, 202615.4616.0915.1515.7315.731.16%1,098,581
Feb 13, 202615.6015.8615.4615.5515.55-0.45%1,144,054
Feb 12, 202615.7816.0015.1915.6215.62-1.01%1,140,086
Feb 11, 202616.3016.6615.6915.7815.78-4.54%1,556,177
Feb 10, 202616.7016.8016.4416.5316.531.16%1,560,800
Feb 9, 202616.0517.0816.0016.3416.341.62%1,796,214
Feb 6, 202615.4616.1715.2116.0816.086.91%2,049,002
Feb 5, 202615.1615.3414.8415.0415.04-1.05%1,153,320
Feb 4, 202615.0715.3114.7915.2015.200.86%1,689,162
Feb 3, 202615.4015.5814.8415.0715.07-2.96%1,584,569
Feb 2, 202615.4715.8515.3015.5315.53-0.13%1,042,013
Jan 30, 202615.9516.1415.5015.5515.55-2.20%1,028,620
Jan 29, 202616.2716.4115.6915.9015.90-1.06%1,348,391
Jan 28, 202616.0516.2715.9516.0716.070.44%1,163,136
Jan 27, 202616.2816.6415.9816.0016.00-2.44%1,235,120
Jan 26, 202616.3316.6516.3116.4016.40-0.12%860,693
Jan 23, 202616.8516.9016.3216.4216.42-2.44%1,458,435
Jan 22, 202616.2916.9416.2416.8316.833.31%1,267,138
Jan 21, 202616.6616.7116.2016.2916.29-1.57%1,639,996
Jan 20, 202616.7417.1316.4916.5516.55-1.25%1,378,564
Jan 16, 202616.8216.9216.6316.7616.76-0.77%1,213,518
Jan 15, 202616.9217.0716.7116.8916.89-0.18%1,108,432
Jan 14, 202617.1417.1816.7716.9216.92-2.14%1,212,219
Jan 13, 202617.3117.5317.0217.2917.29-0.58%1,417,607
Jan 12, 202617.3618.0517.2517.3917.39-0.63%1,733,338
Jan 9, 202618.1718.1817.2017.5017.50-3.53%2,134,294
Jan 8, 202618.2018.6518.0718.1418.14-1.52%1,273,169
Jan 7, 202619.0519.1318.3718.4218.42-3.26%1,847,272
Jan 6, 202619.6619.7718.9919.0419.04-2.16%1,288,040
Jan 5, 202619.1219.7818.8219.4619.462.15%1,406,755
Jan 2, 202619.7820.2718.8819.0519.05-1.14%1,358,021
Dec 31, 202519.4119.7019.1719.2719.27-1.53%1,163,742
Dec 30, 202519.4520.3019.3819.5719.570.46%1,407,580
Dec 29, 202519.6419.6418.8019.4819.48-2.60%2,372,403
Dec 26, 202519.6920.1019.3420.0020.001.01%1,036,272
Dec 24, 202519.4019.9919.2519.8019.800.35%881,231
Dec 23, 202519.4819.9119.3019.7319.731.44%1,342,779
Dec 22, 202519.0920.0519.0919.4519.452.42%1,719,313
Dec 19, 202519.0019.5318.8518.9918.990.05%2,764,535
Dec 18, 202519.1019.1918.7118.9818.980.48%2,618,697
Dec 17, 202519.2719.7518.8718.8918.89-1.10%1,544,778
Dec 16, 202519.1419.1918.8019.1019.10-0.57%2,039,547
Dec 15, 202519.8119.9019.1919.2119.21-3.03%1,850,056
Dec 12, 202519.6419.9019.4119.8119.812.06%2,443,605
Dec 11, 202519.5419.6419.1319.4119.41-1.12%2,465,286
Dec 10, 202519.2219.9219.1319.6319.631.92%1,936,404
Dec 9, 202519.1919.3818.8319.2619.26-0.16%1,997,792
Dec 8, 202519.5019.8219.1519.2919.29-1.43%2,436,712
Dec 5, 202519.2519.8919.0219.5719.574.43%3,014,049
Dec 4, 202519.0619.3518.6618.7418.74-1.26%2,116,609
Dec 3, 202519.4219.6318.5518.9818.98-3.11%2,168,577
Dec 2, 202519.7419.9419.2619.5919.59-0.76%1,985,003
Dec 1, 202519.4519.9119.1819.7419.741.08%1,899,362
Nov 28, 202519.8819.8819.2619.5319.53-1.01%1,272,589
Nov 26, 202519.4820.1219.4019.7319.731.28%2,860,830
Nov 25, 202519.2620.1119.0519.4819.487.27%2,745,467
Nov 24, 202518.3018.7518.1118.1618.160.33%1,774,882
Nov 21, 202518.1718.4017.6118.1018.10-0.39%3,102,853
Nov 20, 202519.0519.4518.0118.1718.17-5.51%2,825,623
Nov 19, 202519.5020.1718.6619.2319.23-14.23%4,835,595
Nov 18, 202521.9322.8821.9322.4222.420.95%2,240,297
Nov 17, 202522.5022.6522.0822.2122.21-1.02%1,247,891
Nov 14, 202522.8423.1022.1622.4422.44-3.65%2,434,817
Nov 13, 202523.3623.7623.0723.2923.290.22%1,328,954
Nov 12, 202523.6423.7923.0023.2423.24-1.23%982,928
Nov 11, 202522.9623.6822.9223.5323.532.84%1,197,972
Nov 10, 202522.9423.3022.4222.8822.882.69%1,219,111
Nov 7, 202522.5022.5021.5922.2822.28-1.33%1,263,327
Nov 6, 202522.5122.9422.0922.5822.580.58%1,238,634
Nov 5, 202522.1222.5521.8122.4522.451.17%1,029,310
Nov 4, 202522.4822.7721.1222.1922.19-5.69%2,434,479
Nov 3, 202523.7924.0522.4523.5323.53-2.57%2,401,177
Oct 31, 202523.1525.0322.4224.1524.1513.43%5,500,822
Oct 30, 202521.1621.9320.6721.2921.290.95%2,879,999
Oct 29, 202521.5021.5020.8321.0921.09-1.45%2,805,836
Oct 28, 202523.5323.6420.4521.4021.40-13.92%8,230,831
Oct 27, 202527.5127.5924.8124.8624.86-7.89%2,701,074
Oct 24, 202527.0727.4926.9926.9926.991.81%1,070,196
Oct 23, 202526.5426.7325.9026.5126.511.26%1,262,404
Oct 22, 202525.3026.7625.3026.1826.182.67%2,094,092
Oct 21, 202525.6326.0325.2925.5025.50-0.23%951,352
Oct 20, 202525.7925.8225.1925.5625.561.39%1,058,227
Oct 17, 202524.9025.6924.8325.2125.21-0.32%2,552,864
Oct 16, 202526.1726.2425.2125.2925.29-3.40%1,663,427
Oct 15, 202526.7326.9426.1026.1826.18-1.28%1,160,483
Oct 14, 202526.4927.0426.2926.5226.52-1.78%1,674,355