Qfin Holdings, Inc. QFIN
5.31 USD +0.16 (+3.11%)
Regular-session close
5.31 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
5.03 Day range 5.34
5.15 52-week range 23.29
- YTD
- -72.44%
- 1 year
- -77.20%
QFIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.15 | 5.34 | 5.03 | 5.31 | +0.16 | +3.11% | 3,005,384 |
| Nov 12, 2026 | 5.27 | 5.27 | 4.94 | 5.15 | -0.16 | -3.01% | 3,341,700 |
| Nov 11, 2026 | 5.35 | 5.43 | 5.22 | 5.31 | -0.06 | -1.12% | 1,861,900 |
| Nov 10, 2026 | 5.51 | 5.57 | 5.30 | 5.37 | -0.24 | -4.28% | 1,840,000 |
| Nov 9, 2026 | 5.68 | 5.80 | 5.51 | 5.61 | +0.03 | +0.54% | 1,896,700 |
| Nov 6, 2026 | 5.45 | 5.63 | 5.33 | 5.58 | +0.12 | +2.20% | 2,164,100 |
| Nov 5, 2026 | 5.62 | 5.62 | 5.25 | 5.46 | -0.05 | -0.91% | 2,067,400 |
| Nov 4, 2026 | 5.40 | 5.63 | 5.34 | 5.51 | +0.24 | +4.55% | 1,848,700 |
| Nov 3, 2026 | 5.32 | 5.40 | 5.16 | 5.27 | -0.08 | -1.50% | 1,198,500 |
| Nov 2, 2026 | 5.18 | 5.58 | 5.18 | 5.35 | +0.18 | +3.48% | 1,689,800 |
| Oct 30, 2026 | 5.18 | 5.36 | 5.10 | 5.17 | -0.10 | -1.90% | 1,723,000 |
| Oct 29, 2026 | 5.46 | 5.50 | 5.15 | 5.27 | -0.22 | -4.01% | 2,840,300 |
| Oct 28, 2026 | 5.77 | 5.77 | 5.33 | 5.49 | -0.19 | -3.35% | 2,230,600 |
| Oct 27, 2026 | 5.65 | 5.74 | 5.53 | 5.68 | +0.11 | +1.97% | 1,931,900 |
| Oct 26, 2026 | 5.28 | 5.59 | 5.23 | 5.57 | +0.31 | +5.89% | 2,061,300 |
| Oct 23, 2026 | 5.46 | 5.46 | 5.23 | 5.26 | -0.21 | -3.84% | 1,472,600 |
| Oct 22, 2026 | 5.32 | 5.49 | 5.32 | 5.47 | +0.02 | +0.37% | 1,434,800 |
| Oct 21, 2026 | 5.44 | 5.45 | 5.30 | 5.45 | -0.03 | -0.55% | 2,235,300 |
| Oct 20, 2026 | 5.58 | 5.76 | 5.42 | 5.48 | -0.10 | -1.79% | 2,469,300 |
| Oct 19, 2026 | 5.72 | 5.77 | 5.53 | 5.58 | -0.09 | -1.59% | 1,869,800 |
| Oct 16, 2026 | 5.91 | 5.91 | 5.65 | 5.67 | -0.15 | -2.58% | 1,210,300 |
| Oct 15, 2026 | 5.66 | 5.84 | 5.59 | 5.82 | +0.13 | +2.28% | 1,957,100 |
| Oct 14, 2026 | 5.70 | 5.76 | 5.57 | 5.69 | -0.06 | -1.04% | 2,034,000 |
| Oct 13, 2026 | 5.87 | 5.91 | 5.73 | 5.75 | -0.17 | -2.87% | 1,363,600 |
| Oct 12, 2026 | 6.13 | 6.15 | 5.86 | 5.92 | -0.28 | -4.52% | 1,736,500 |
| Oct 9, 2026 | 6.13 | 6.29 | 6.13 | 6.20 | +0.11 | +1.81% | 2,103,800 |
| Oct 8, 2026 | 6.12 | 6.24 | 5.93 | 6.09 | -0.09 | -1.46% | 2,210,200 |
| Oct 7, 2026 | 6.32 | 6.37 | 6.13 | 6.18 | -0.19 | -2.98% | 1,775,100 |
| Oct 6, 2026 | 6.57 | 6.59 | 6.33 | 6.37 | -0.18 | -2.75% | 2,244,100 |
| Oct 5, 2026 | 6.52 | 6.88 | 6.49 | 6.55 | +0.09 | +1.39% | 3,188,000 |
| Oct 2, 2026 | 6.52 | 6.55 | 6.24 | 6.46 | -0.01 | -0.15% | 2,649,900 |
| Oct 1, 2026 | 6.69 | 6.72 | 6.41 | 6.47 | -0.23 | -3.43% | 2,205,800 |
| Sep 30, 2026 | 6.83 | 6.88 | 6.70 | 6.70 | -0.06 | -0.89% | 2,046,400 |
| Sep 29, 2026 | 7.02 | 7.02 | 6.72 | 6.76 | -0.29 | -4.11% | 2,562,800 |
| Sep 28, 2026 | 7.23 | 7.32 | 7.03 | 7.05 | -0.25 | -3.42% | 1,576,100 |
| Sep 25, 2026 | 7.44 | 7.52 | 7.28 | 7.30 | -0.18 | -2.41% | 1,454,600 |
| Sep 24, 2026 | 7.58 | 7.62 | 7.44 | 7.48 | -0.13 | -1.71% | 3,276,600 |
| Sep 23, 2026 | 7.80 | 7.84 | 7.60 | 7.61 | -0.26 | -3.30% | 1,760,700 |
| Sep 22, 2026 | 8.04 | 8.10 | 7.70 | 7.87 | -0.06 | -0.76% | 2,268,900 |
| Sep 21, 2026 | 8.12 | 8.12 | 7.86 | 7.93 | -0.16 | -1.98% | 1,763,900 |
| Sep 18, 2026 | 8.29 | 8.35 | 8.07 | 8.09 | -0.20 | -2.41% | 3,420,300 |
| Sep 17, 2026 | 8.25 | 8.34 | 8.10 | 8.29 | +0.11 | +1.34% | 1,028,500 |
| Sep 16, 2026 | 8.05 | 8.25 | 8.00 | 8.18 | +0.13 | +1.61% | 1,496,300 |
| Sep 15, 2026 | 8.37 | 8.42 | 8.01 | 8.05 | -0.42 | -4.96% | 2,998,200 |
| Sep 14, 2026 | 8.45 | 8.60 | 8.45 | 8.47 | 0.00 | 0.00% | 869,400 |
| Sep 11, 2026 | 8.50 | 8.64 | 8.45 | 8.47 | 0.00 | 0.00% | 1,149,100 |
| Sep 10, 2026 | 8.45 | 8.65 | 8.41 | 8.47 | -0.13 | -1.51% | 1,410,200 |
| Sep 9, 2026 | 8.38 | 8.64 | 8.38 | 8.60 | -0.24 | -2.71% | 1,934,200 |
| Sep 8, 2026 | 8.97 | 9.04 | 8.77 | 8.84 | -0.22 | -2.43% | 2,395,400 |
| Sep 4, 2026 | 8.70 | 9.16 | 8.70 | 9.06 | +0.34 | +3.90% | 1,873,100 |
| Sep 3, 2026 | 8.64 | 8.88 | 8.45 | 8.72 | +0.17 | +1.99% | 2,256,300 |
| Sep 2, 2026 | 8.38 | 8.63 | 8.35 | 8.55 | +0.17 | +2.03% | 1,995,900 |
| Sep 1, 2026 | 8.65 | 8.70 | 8.35 | 8.38 | -0.28 | -3.23% | 2,947,000 |
| Aug 31, 2026 | 8.70 | 8.89 | 8.61 | 8.66 | -0.14 | -1.59% | 2,966,000 |
| Aug 28, 2026 | 9.15 | 9.16 | 8.72 | 8.80 | -0.37 | -4.03% | 3,889,300 |
| Aug 27, 2026 | 9.42 | 9.42 | 8.79 | 9.17 | -0.18 | -1.93% | 4,850,100 |
| Aug 26, 2026 | 9.76 | 10.49 | 9.21 | 9.35 | -2.18 | -18.91% | 11,283,200 |
| Aug 25, 2026 | 11.09 | 11.55 | 10.92 | 11.53 | +0.54 | +4.91% | 9,767,600 |
| Aug 24, 2026 | 11.45 | 11.58 | 10.85 | 10.99 | -0.58 | -5.01% | 4,547,500 |
| Aug 21, 2026 | 11.70 | 11.70 | 11.44 | 11.57 | +0.12 | +1.05% | 1,436,000 |
| Aug 20, 2026 | 11.79 | 11.90 | 11.25 | 11.45 | -0.34 | -2.88% | 2,647,900 |
| Aug 19, 2026 | 11.95 | 12.09 | 11.72 | 11.79 | -0.27 | -2.24% | 2,445,700 |
| Aug 18, 2026 | 11.96 | 12.16 | 11.85 | 12.06 | +0.12 | +1.01% | 1,224,100 |
| Aug 17, 2026 | 12.35 | 12.38 | 11.92 | 11.94 | -0.33 | -2.69% | 1,128,000 |
| Aug 14, 2026 | 12.47 | 12.53 | 12.10 | 12.27 | -0.22 | -1.76% | 1,626,200 |
65 days, newest first. Daily bars as drawn on the QFIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.