Skip to main content
Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
19.57
+0.83 (4.43%)
At close: Dec 5, 2025, 4:00 PM EST
19.40
-0.17 (-0.87%)
After-hours: Dec 5, 2025, 5:43 PM EST

Qfin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2519.8919.0219.5719.574.43%3,013,786
Dec 4, 202519.0619.3518.6618.7418.74-1.26%2,115,877
Dec 3, 202519.4219.6318.5518.9818.98-3.11%2,167,736
Dec 2, 202519.7419.9419.2619.5919.59-0.76%1,985,003
Dec 1, 202519.4519.9119.1819.7419.741.08%1,899,310
Nov 28, 202519.8819.8819.2619.5319.53-1.01%1,269,847
Nov 26, 202519.4820.1219.4019.7319.731.28%2,859,760
Nov 25, 202519.2620.1119.0519.4819.487.27%2,728,068
Nov 24, 202518.3018.7518.1118.1618.160.33%1,583,914
Nov 21, 202518.1718.4017.6118.1018.10-0.39%3,090,220
Nov 20, 202519.0519.4518.0118.1718.17-5.51%2,824,362
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
Oct 13, 202527.7427.9826.8227.0027.00-1,128,171
Oct 10, 202527.9228.9926.7727.0027.00-3.23%1,813,367
Oct 9, 202528.5228.6327.8827.9027.90-2.17%1,759,440
Oct 8, 202528.3629.0928.3028.5228.520.92%1,298,318
Oct 7, 202530.1030.4028.1728.2628.26-6.64%2,316,200
Oct 6, 202529.6030.5829.4830.2730.272.58%1,158,387
Oct 3, 202530.9930.9929.2729.5129.51-3.78%855,362
Oct 2, 202530.2831.0830.1730.6730.673.30%1,709,431
Oct 1, 202529.4030.2129.0129.6929.693.16%1,208,511
Sep 30, 202529.8729.9028.7328.7828.78-3.26%1,743,114
Sep 29, 202530.0230.0329.1129.7529.75-1,636,913
Sep 26, 202530.5030.7629.3229.7529.75-2.52%1,765,905
Sep 25, 202531.3031.6530.3230.5230.52-2.09%2,103,556
Sep 24, 202532.0932.2831.1131.1731.17-1.05%2,088,253
Sep 23, 202530.7332.6930.7331.5031.502.57%2,678,692
Sep 22, 202530.2331.3529.8530.7130.711.25%2,228,533
Sep 19, 202530.3930.4329.4130.3330.33-0.03%2,203,768
Sep 18, 202530.7530.9230.0530.3430.34-1.37%2,188,987
Sep 17, 202529.1731.0528.9530.7630.766.66%4,257,747
Sep 16, 202528.8529.2428.5528.8428.840.24%1,300,238
Sep 15, 202528.4128.8728.1028.7728.771.45%837,781
Sep 12, 202528.8328.9828.2828.3628.36-1.46%1,125,551
Sep 11, 202528.1028.9128.0428.7828.782.27%1,393,536
Sep 10, 202528.4928.5627.7828.1428.14-0.81%1,565,727
Sep 9, 202528.4029.2428.1628.3728.370.92%1,842,119
Sep 8, 202528.3728.4827.6428.1128.11-2.29%1,260,883
Sep 5, 202529.3429.5128.6728.7728.02-0.45%1,592,672
Sep 4, 202529.0029.1228.6528.9028.15-0.86%1,191,973
Sep 3, 202529.6529.9529.0529.1528.39-1.55%971,859
Sep 2, 202529.1129.6629.0529.6128.841.68%1,382,647
Aug 29, 202529.1629.9929.0329.1228.360.38%1,407,881
Aug 28, 202530.1130.3228.9629.0128.25-2.36%2,357,579
Aug 27, 202530.0030.1629.5229.7128.94-2.24%1,292,842
Aug 26, 202531.1431.1930.1630.3929.60-2.19%2,096,763
Aug 25, 202531.5532.4531.0631.0730.26-1.21%1,335,066
Aug 22, 202530.7831.8130.7831.4530.632.54%1,581,263
Aug 21, 202529.6131.0429.5530.6729.873.34%1,405,852
Aug 20, 202529.1129.7128.4629.6828.911.82%3,173,427
Aug 19, 202530.2030.6029.1029.1528.39-2.51%5,013,978
Aug 18, 202531.8431.9329.6529.9029.12-6.42%4,275,029
Aug 15, 202531.5032.4930.5631.9531.12-4.05%2,485,108
Aug 14, 202534.4934.5433.2233.3032.43-4.48%1,861,851
Aug 13, 202534.9034.9534.1034.8633.952.20%1,411,197
Aug 12, 202533.5034.5833.4034.1133.225.38%1,958,324
Aug 11, 202533.3033.5032.2632.3731.53-3.05%1,106,091
Aug 8, 202533.6033.8032.4733.3932.52-0.63%1,105,043
Aug 7, 202533.5534.1733.2433.6032.720.72%1,850,191
Aug 6, 202533.2133.6932.6233.3632.490.94%1,314,729
Aug 5, 202533.3733.6832.6133.0532.19-0.69%2,590,900
Aug 4, 202534.0034.2632.4133.2832.41-1.10%2,840,744
Aug 1, 202533.7233.8232.8533.6532.77-1.98%2,748,091
Jul 31, 202534.2534.4933.2734.3333.440.06%2,422,152
Jul 30, 202535.1135.3534.2534.3133.42-2.08%1,559,997
Jul 29, 202535.3836.0934.9335.0434.13-1,883,896
Jul 28, 202535.0035.3734.1535.0434.13-0.37%2,398,516
Jul 25, 202536.2736.3734.5835.1734.25-2.60%2,736,683
Jul 24, 202539.9639.9636.0636.1135.17-9.57%6,268,623
Jul 23, 202540.4740.8139.8039.9338.89-1.41%1,717,447
Jul 22, 202541.3241.5439.7740.5039.44-3.53%3,966,761
Jul 21, 202542.2342.7741.3141.9840.89-0.71%1,942,641
Jul 18, 202542.2843.2041.8242.2841.180.67%2,318,738
Jul 17, 202541.1742.1441.1242.0040.911.52%1,867,447