Qfin Holdings, Inc. - American Depositary Shares (NQ:QFIN)

29.64 +0.86 (+2.99%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 29.87 29.90 28.73 28.78 1,765,984 -0.97(-3.26%)
Sep 29, 2025 30.02 30.03 29.11 29.75 1,636,412 +0.00(+0.00%)
Sep 26, 2025 30.50 30.75 29.32 29.75 1,765,905 -0.77(-2.52%)
Sep 25, 2025 31.30 31.65 30.32 30.52 2,103,306 -0.65(-2.09%)
Sep 24, 2025 32.09 32.28 31.11 31.17 2,088,135 -0.33(-1.05%)
Sep 23, 2025 30.73 32.69 30.73 31.50 2,843,469 +0.79(+2.57%)
Sep 22, 2025 30.23 31.35 29.85 30.71 2,228,533 +0.38(+1.25%)
Sep 19, 2025 30.39 30.43 29.41 30.33 2,203,768 -0.01(-0.03%)
Sep 18, 2025 30.75 30.92 30.05 30.34 2,188,944 -0.42(-1.37%)
Sep 17, 2025 29.17 31.05 28.95 30.76 4,257,097 +1.92(+6.66%)
Sep 16, 2025 28.85 29.24 28.55 28.84 1,300,198 +0.07(+0.24%)
Sep 15, 2025 28.41 28.87 28.10 28.77 837,781 +0.41(+1.45%)
Sep 12, 2025 28.83 28.98 28.28 28.36 1,125,551 -0.42(-1.46%)
Sep 11, 2025 28.10 28.91 28.04 28.78 1,392,236 +0.64(+2.27%)
Sep 10, 2025 28.49 28.56 27.77 28.14 1,565,727 -0.23(-0.81%)
Sep 09, 2025 28.40 29.24 28.16 28.37 1,841,541 +0.26(+0.92%)
Sep 08, 2025 28.37 28.48 27.64 28.11 1,260,846 +0.10(+0.36%)
Sep 05, 2025 28.56 28.73 27.91 28.01 1,635,886 -0.13(-0.45%)
Sep 04, 2025 28.23 28.35 27.89 28.14 1,243,404 -0.24(-0.86%)
Sep 03, 2025 28.87 29.16 28.28 28.38 998,218 -0.45(-1.55%)
Sep 02, 2025 28.34 28.88 28.28 28.83 1,420,134 +0.48(+1.68%)
Aug 29, 2025 28.39 29.20 28.26 28.35 1,446,081 +0.11(+0.38%)
Aug 28, 2025 29.31 29.51 28.20 28.24 2,421,526 -0.68(-2.36%)
Aug 27, 2025 29.21 29.36 28.74 28.93 1,327,878 -0.66(-2.24%)
Aug 26, 2025 30.32 30.36 29.36 29.59 2,153,145 -0.66(-2.19%)
Aug 25, 2025 30.72 31.59 30.24 30.25 1,370,749 -0.37(-1.21%)
Aug 22, 2025 29.97 30.97 29.97 30.62 1,624,168 +0.76(+2.54%)
Aug 21, 2025 28.83 30.22 28.76 29.86 1,443,997 +0.96(+3.34%)
Aug 20, 2025 28.34 28.92 27.71 28.90 3,259,431 +0.52(+1.82%)
Aug 19, 2025 29.40 29.79 28.33 28.38 5,149,247 -0.73(-2.51%)
Aug 18, 2025 31.00 31.08 28.87 29.11 4,382,958 -2.00(-6.42%)
Aug 15, 2025 30.67 31.63 29.75 31.11 2,552,537 -1.31(-4.05%)
Aug 14, 2025 33.58 33.63 32.34 32.42 1,904,813 -1.52(-4.48%)
Aug 13, 2025 33.98 34.03 33.20 33.94 1,449,478 +0.73(+2.20%)
Aug 12, 2025 32.62 33.67 32.52 33.21 2,044,700 +1.69(+5.38%)
Aug 11, 2025 32.42 32.62 31.41 31.51 1,136,072 -0.99(-3.05%)
Aug 08, 2025 32.71 32.91 31.61 32.51 1,135,026 -0.20(-0.62%)
Aug 07, 2025 32.66 33.27 32.36 32.71 1,900,351 +0.23(+0.72%)
Aug 06, 2025 32.33 32.80 31.76 32.48 1,350,345 +0.30(+0.94%)
Aug 05, 2025 32.49 32.79 31.75 32.18 2,661,199 -0.22(-0.69%)
Aug 04, 2025 33.10 33.35 31.55 32.40 2,917,822 -0.36(-1.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.