Skip to main content
Qfin Holdings, Inc. (QFIN)
NASDAQ: QFIN · Real-Time Price · USD
12.97
-0.33 (-2.48%)
At close: Apr 28, 2026, 4:00 PM EDT
13.05
+0.08 (0.62%)
After-hours: Apr 28, 2026, 7:19 PM EDT

Qfin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.2113.2312.9012.9712.97-2.48%681,846
Apr 27, 202613.0113.4113.0013.3013.302.23%955,422
Apr 24, 202612.8813.0412.5313.0113.012.04%1,773,091
Apr 23, 202613.1813.2112.6012.7512.75-3.92%1,058,196
Apr 22, 202613.1313.3813.0513.2713.27-4.19%733,159
Apr 21, 202614.0214.3413.8013.8513.08-1.14%1,118,811
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, 202613.1213.1512.6312.7112.00-3.12%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
Feb 2, 202615.4715.8515.3015.5314.67-0.13%1,043,080
Jan 30, 202615.9516.1415.5015.5514.69-2.20%1,032,379
Jan 29, 202616.2716.4115.6915.9015.02-1.06%1,348,469
Jan 28, 202616.0516.2715.9516.0715.180.44%1,163,604
Jan 27, 202616.2816.6415.9816.0015.11-2.44%1,235,257
Jan 26, 202616.3316.6516.3116.4015.49-0.12%865,992
Jan 23, 202616.8516.9016.3216.4215.51-2.44%1,462,484
Jan 22, 202616.2916.9416.2416.8315.893.31%1,277,553
Jan 21, 202616.6616.7116.2016.2915.38-1.57%1,767,486
Jan 20, 202616.7417.1316.4916.5515.63-1.25%1,385,680
Jan 16, 202616.8216.9216.6316.7615.83-0.77%1,257,233
Jan 15, 202616.9217.0716.7116.8915.95-0.18%1,110,021
Jan 14, 202617.1417.1816.7716.9215.98-2.14%1,212,390
Jan 13, 202617.3117.5317.0217.2916.33-0.58%1,419,095
Jan 12, 202617.3618.0517.2517.3916.42-0.63%1,740,393
Jan 9, 202618.1718.1817.2017.5016.53-3.53%2,137,158
Jan 8, 202618.2018.6518.0718.1417.13-1.52%1,273,240
Jan 7, 202619.0519.1318.3718.4217.40-3.26%1,847,997
Jan 6, 202619.6619.7718.9919.0417.98-2.16%1,288,278
Jan 5, 202619.1219.7818.8219.4618.382.15%1,406,762
Jan 2, 202619.7820.2718.8819.0517.99-1.14%1,358,471
Dec 31, 202519.4119.7019.1719.2718.20-1.53%1,164,865
Dec 30, 202519.4520.3019.3819.5718.480.46%1,410,367
Dec 29, 202519.6419.6418.8019.4818.40-2.60%2,373,252
Dec 26, 202519.6920.1019.3420.0018.891.01%1,037,493
Dec 24, 202519.4019.9919.2519.8018.700.35%1,065,433
Dec 23, 202519.4819.9119.3019.7318.631.44%1,564,995
Dec 22, 202519.0920.0519.0919.4518.372.42%1,815,806
Dec 19, 202519.0019.5318.8518.9917.930.05%2,765,335
Dec 18, 202519.1019.1918.7118.9817.920.48%2,618,697
Dec 17, 202519.2719.7518.8718.8917.84-1.10%1,544,778
Dec 16, 202519.1419.1918.8019.1018.04-0.57%2,039,547
Dec 15, 202519.8119.9019.1919.2118.14-3.03%1,850,056
Dec 12, 202519.6419.9019.4119.8118.712.06%2,443,605
Dec 11, 202519.5419.6419.1319.4118.33-1.12%2,465,286
Dec 10, 202519.2219.9219.1319.6318.541.92%1,936,404
Dec 9, 202519.1919.3818.8319.2618.19-0.16%1,997,792
Dec 8, 202519.5019.8219.1519.2918.22-1.43%2,436,712
Dec 5, 202519.2519.8919.0219.5718.484.43%3,014,049
Dec 4, 202519.0619.3518.6618.7417.70-1.26%2,116,609
Dec 3, 202519.4219.6318.5518.9817.92-3.11%2,168,577