Qfin Holdings, Inc.QFINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.82 | $16.92 | $16.63 | $16.76 | 1.26M |
| 1/15/2026 | $16.92 | $17.07 | $16.71 | $16.89 | 1.11M |
| 1/14/2026 | $17.14 | $17.18 | $16.77 | $16.92 | 1.21M |
| 1/13/2026 | $17.31 | $17.53 | $17.02 | $17.29 | 1.42M |
| 1/12/2026 | $17.36 | $18.05 | $17.25 | $17.39 | 1.74M |
| 1/9/2026 | $18.17 | $18.18 | $17.20 | $17.50 | 2.14M |
| 1/8/2026 | $18.20 | $18.65 | $18.07 | $18.14 | 1.27M |
| 1/7/2026 | $19.05 | $19.13 | $18.37 | $18.42 | 1.85M |
| 1/6/2026 | $19.66 | $19.77 | $18.99 | $19.04 | 1.29M |
| 1/5/2026 | $19.12 | $19.78 | $18.82 | $19.46 | 1.41M |
| 1/2/2026 | $19.78 | $20.27 | $18.88 | $19.05 | 1.36M |
| 12/31/2025 | $19.41 | $19.70 | $19.17 | $19.27 | 1.16M |
| 12/30/2025 | $19.45 | $20.30 | $19.38 | $19.57 | 1.41M |
| 12/29/2025 | $19.64 | $19.64 | $18.80 | $19.48 | 2.37M |
| 12/26/2025 | $19.69 | $20.10 | $19.34 | $20.00 | 1.04M |
| 12/24/2025 | $19.40 | $19.99 | $19.25 | $19.80 | 1.07M |
| 12/23/2025 | $19.48 | $19.91 | $19.30 | $19.73 | 1.56M |
| 12/22/2025 | $19.09 | $20.05 | $19.09 | $19.45 | 1.82M |
| 12/19/2025 | $19.00 | $19.53 | $18.85 | $18.99 | 2.77M |
| 12/18/2025 | $19.10 | $19.19 | $18.70 | $18.98 | 2.62M |
| 12/17/2025 | $19.27 | $19.75 | $18.87 | $18.89 | 1.54M |
| 12/16/2025 | $19.14 | $19.18 | $18.80 | $19.10 | 2.04M |
| 12/15/2025 | $19.81 | $19.90 | $19.18 | $19.21 | 1.85M |
| 12/12/2025 | $19.64 | $19.90 | $19.41 | $19.81 | 2.44M |
| 12/11/2025 | $19.54 | $19.64 | $19.13 | $19.41 | 2.47M |
| 12/10/2025 | $19.22 | $19.92 | $19.13 | $19.63 | 1.94M |
| 12/9/2025 | $19.19 | $19.38 | $18.83 | $19.26 | 2.00M |
| 12/8/2025 | $19.50 | $19.82 | $19.15 | $19.29 | 2.44M |
| 12/5/2025 | $19.25 | $19.89 | $19.02 | $19.57 | 3.01M |
| 12/4/2025 | $19.06 | $19.35 | $18.66 | $18.74 | 2.12M |
| 12/3/2025 | $19.42 | $19.63 | $18.55 | $18.98 | 2.17M |
| 12/2/2025 | $19.74 | $19.94 | $19.26 | $19.59 | 1.99M |
| 12/1/2025 | $19.45 | $19.91 | $19.18 | $19.74 | 1.90M |
| 11/28/2025 | $19.88 | $19.88 | $19.26 | $19.53 | 1.27M |
| 11/26/2025 | $19.48 | $20.12 | $19.40 | $19.73 | 2.86M |
| 11/25/2025 | $19.26 | $20.11 | $19.05 | $19.48 | 2.75M |
| 11/24/2025 | $18.30 | $18.75 | $18.11 | $18.16 | 1.77M |
| 11/21/2025 | $18.17 | $18.40 | $17.61 | $18.10 | 3.10M |
| 11/20/2025 | $19.05 | $19.45 | $18.01 | $18.17 | 2.83M |
| 11/19/2025 | $19.50 | $20.17 | $18.66 | $19.23 | 4.84M |
| 11/18/2025 | $21.93 | $22.88 | $21.93 | $22.42 | 2.24M |
| 11/17/2025 | $22.50 | $22.65 | $22.08 | $22.21 | 1.25M |
| 11/14/2025 | $22.84 | $23.10 | $22.16 | $22.44 | 2.43M |
| 11/13/2025 | $23.36 | $23.76 | $23.07 | $23.29 | 1.33M |
| 11/12/2025 | $23.64 | $23.79 | $23.00 | $23.24 | 982,928 |
| 11/11/2025 | $22.96 | $23.68 | $22.92 | $23.53 | 1.20M |
| 11/10/2025 | $22.94 | $23.30 | $22.42 | $22.88 | 1.22M |
| 11/7/2025 | $22.50 | $22.50 | $21.59 | $22.28 | 1.26M |
| 11/6/2025 | $22.51 | $22.94 | $22.09 | $22.58 | 1.24M |
| 11/5/2025 | $22.12 | $22.55 | $21.81 | $22.45 | 1.03M |
| 11/4/2025 | $22.48 | $22.77 | $21.12 | $22.19 | 2.43M |
| 11/3/2025 | $23.79 | $24.05 | $22.45 | $23.53 | 2.40M |
| 10/31/2025 | $23.15 | $25.03 | $22.42 | $24.15 | 5.50M |
| 10/30/2025 | $21.16 | $21.93 | $20.67 | $21.29 | 2.88M |
| 10/29/2025 | $21.50 | $21.50 | $20.83 | $21.09 | 2.81M |
| 10/28/2025 | $23.53 | $23.64 | $20.45 | $21.40 | 8.23M |
| 10/27/2025 | $27.51 | $27.59 | $24.81 | $24.86 | 2.70M |
| 10/24/2025 | $27.07 | $27.49 | $26.99 | $26.99 | 1.07M |
| 10/23/2025 | $26.54 | $26.73 | $25.90 | $26.51 | 1.26M |
| 10/22/2025 | $25.30 | $26.76 | $25.30 | $26.18 | 2.09M |
| 10/21/2025 | $25.63 | $26.03 | $25.29 | $25.50 | 951,400 |
| 10/20/2025 | $25.79 | $25.82 | $25.19 | $25.56 | 1.06M |