Skip to main content
Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
15.81
+0.80 (5.33%)
At close: Jun 26, 2026, 4:00 PM EDT
15.72
-0.09 (-0.57%)
After-hours: Jun 26, 2026, 7:46 PM EDT

Qfin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.9516.0014.8215.8115.815.33%1,139,433
Jun 25, 202615.1415.3914.8915.0115.01-1.12%933,229
Jun 24, 202615.1315.4214.8015.1815.180.33%1,264,800
Jun 23, 202615.1415.4514.9615.1315.13-0.07%889,862
Jun 22, 202615.0215.4714.7715.1415.14-0.46%1,078,901
Jun 18, 202615.0415.5514.9515.2115.211.20%1,727,213
Jun 17, 202615.1315.4614.9715.0315.03-0.27%877,002
Jun 16, 202615.5615.7015.0615.0715.07-3.34%974,444
Jun 15, 202615.7416.1315.5315.5915.591.23%1,571,376
Jun 12, 202615.1015.6014.9715.4015.402.67%2,886,688
Jun 11, 202614.8315.0714.5015.0015.001.15%1,487,867
Jun 10, 202614.3215.0514.2114.8314.834.14%1,880,392
Jun 9, 202614.6214.6513.9314.2414.24-0.21%1,694,564
Jun 8, 202614.5414.5614.1314.2714.27-1.79%1,774,496
Jun 5, 202615.3315.4514.2314.5314.53-4.97%1,480,926
Jun 4, 202615.3115.4614.9915.2915.290.59%1,503,997
Jun 3, 202616.3416.3415.0915.2015.20-8.21%1,191,148
Jun 2, 202617.1617.2116.3916.5616.56-2.07%2,495,027
Jun 1, 202616.1217.2516.0216.9116.915.16%3,734,935
May 29, 202615.3416.3115.0716.0816.084.62%2,309,479
May 28, 202615.6515.7214.7815.3715.37-2.35%2,197,951
May 27, 202613.9016.4713.8815.7415.7425.02%7,355,817
May 26, 202611.8912.7011.8912.5912.598.07%2,268,176
May 22, 202611.9311.9311.3111.6511.65-5.74%3,144,656
May 21, 202612.5512.5712.1212.3612.36-1.59%1,043,550
May 20, 202612.7412.7912.5012.5612.56-1.49%991,562
May 19, 202612.8512.9612.6512.7512.750.63%755,385
May 18, 202612.6912.9012.6512.6712.67-0.94%1,104,092
May 15, 202612.9413.0712.7412.7912.79-2.37%1,103,656
May 14, 202613.8013.8013.0613.1013.10-6.23%1,662,879
May 13, 202613.1314.0013.0513.9713.976.40%2,309,026
May 12, 202613.1013.3013.0013.1313.13-0.38%941,897
May 11, 202613.2413.4213.1313.1813.180.23%1,004,626
May 8, 202613.2413.4013.0713.1513.15-0.45%649,529
May 7, 202613.8813.9513.2013.2113.21-3.93%1,210,634
May 6, 202613.4713.8113.4013.7513.753.73%886,075
May 5, 202613.3813.5113.2013.2613.26-0.93%727,379
May 4, 202613.4413.6413.3113.3813.38-0.07%779,206
May 1, 202613.2013.4613.0513.3913.392.37%624,921
Apr 30, 202612.6213.0812.5813.0813.083.65%640,482
Apr 29, 202612.9413.0912.6112.6212.62-2.70%955,290
Apr 28, 202613.2113.2312.9012.9712.97-2.48%682,279
Apr 27, 202613.0113.4113.0013.3013.302.23%1,006,942
Apr 24, 202612.8813.0412.5313.0113.012.04%1,808,044
Apr 23, 202613.1813.2112.6012.7512.75-3.92%1,083,672
Apr 22, 202613.1313.3813.0513.2713.271.45%734,436
Apr 21, 202614.0214.3413.8013.8513.08-1.14%1,131,570
Apr 20, 202614.0414.2513.8114.0113.23-0.85%1,603,031
Apr 17, 202614.1414.4314.0014.1313.341.80%1,516,045
Apr 16, 202614.3014.3813.8213.8813.11-2.66%1,440,098
Apr 15, 202614.1514.4514.1214.2613.471.93%873,376
Apr 14, 202613.7914.2713.7413.9913.212.34%917,414
Apr 13, 202613.4613.7213.2113.6712.910.66%630,903
Apr 10, 202613.7713.8912.8113.5812.83-1.24%1,279,186
Apr 9, 202613.4213.8213.2513.7512.991.78%1,340,858
Apr 8, 202613.3913.7513.3113.5112.766.29%1,308,418
Apr 7, 202613.1213.1512.6312.7112.00-3.13%1,024,310
Apr 6, 202612.9413.2512.9313.1212.391.00%1,326,750
Apr 2, 202612.7913.2212.7012.9912.270.08%885,897
Apr 1, 202613.0513.3012.7612.9812.260.54%1,371,405
Mar 31, 202612.6612.9512.5612.9112.194.45%1,189,623
Mar 30, 202612.6512.7012.2912.3611.67-3.21%1,285,497
Mar 27, 202612.8013.2112.6012.7712.06-0.70%1,176,301
Mar 26, 202613.0013.1112.6712.8612.15-1.98%1,452,237
Mar 25, 202613.3813.7113.0113.1212.39-0.15%1,132,332
Mar 24, 202613.4713.6713.1413.1412.41-2.81%784,043
Mar 23, 202613.3913.6913.1513.5212.771.73%1,617,511
Mar 20, 202613.0613.5212.8313.2912.551.76%3,458,323
Mar 19, 202613.1913.3312.6813.0612.33-1.14%2,573,756
Mar 18, 202613.8514.6313.2113.2112.48-8.45%3,741,889
Mar 17, 202614.3414.4813.9814.4313.633.59%1,639,916
Mar 16, 202614.0014.0813.8213.9313.160.65%964,060
Mar 13, 202613.8914.1613.8113.8413.07-0.36%864,214
Mar 12, 202614.1414.3913.8513.8913.12-2.39%881,502
Mar 11, 202614.5014.5413.9114.2313.44-2.20%1,714,919
Mar 10, 202614.6714.9514.3014.5513.74-0.41%1,193,047
Mar 9, 202614.5014.7514.2514.6113.80-0.75%1,313,725
Mar 6, 202614.6014.9414.6014.7213.90-1,078,546
Mar 5, 202615.0015.1314.5914.7213.90-2.26%1,065,436
Mar 4, 202614.7715.1614.7015.0614.223.51%1,168,625
Mar 3, 202615.1115.1114.3314.5513.74-5.46%1,212,840
Mar 2, 202614.2315.4614.0415.3914.535.70%2,175,534
Feb 27, 202614.8414.8414.3514.5613.75-2.28%12,305,355
Feb 26, 202614.5314.9514.3614.9014.072.12%1,089,560
Feb 25, 202614.8814.9314.4214.5913.78-0.95%1,276,809
Feb 24, 202614.4414.8514.4314.7313.911.17%1,688,153
Feb 23, 202614.7814.8814.2814.5613.75-2.54%1,449,004
Feb 20, 202614.9715.2114.7114.9414.11-1.06%1,616,001
Feb 19, 202615.3015.3514.9615.1014.26-1.44%882,338
Feb 18, 202615.7615.7815.1415.3214.47-2.61%934,906
Feb 17, 202615.4616.0915.1515.7314.861.16%1,276,250
Feb 13, 202615.6015.8615.4615.5514.69-0.45%1,144,533
Feb 12, 202615.7816.0015.1915.6214.75-1.01%1,140,609
Feb 11, 202616.3016.6615.6915.7814.90-4.54%1,722,014
Feb 10, 202616.7016.8016.4416.5315.611.16%1,560,874
Feb 9, 202616.0517.0816.0016.3415.431.62%1,796,251
Feb 6, 202615.4616.1715.2116.0815.196.91%2,049,068
Feb 5, 202615.1615.3414.8415.0414.20-1.05%1,163,794
Feb 4, 202615.0715.3114.7915.2014.350.86%1,689,509
Feb 3, 202615.4015.5814.8415.0714.23-2.96%1,588,786