5 DAY PERFORMANCE
-4.05%
1 MONTH PERFORMANCE
-16.53%
3 MONTH PERFORMANCE
-34.86%
6 MONTH PERFORMANCE
-56.39%
YEAR-TO-DATE PERFORMANCE
-51.17%
1 YEAR PERFORMANCE
-48.00%
Qfin Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.06 | $18.74 (-1.68%) | $19.35 | $18.66 | 2.12 M | $1.25 B |
| 12/03/2025 | $19.42 | $18.98 (-2.27%) | $19.63 | $18.55 | 2.17 M | $1.26 B |
| 12/02/2025 | $19.74 | $19.59 (-0.76%) | $19.94 | $19.26 | 1.99 M | $1.30 B |
| 12/01/2025 | $19.45 | $19.74 (1.49%) | $19.91 | $19.18 | 1.90 M | $1.31 B |
| 11/28/2025 | $19.88 | $19.53 (-1.76%) | $19.88 | $19.26 | 1.27 M | $1.30 B |
| 11/26/2025 | $19.48 | $19.73 (1.28%) | $20.12 | $19.40 | 2.86 M | $1.31 B |
| 11/25/2025 | $19.26 | $19.48 (1.14%) | $20.11 | $19.05 | 2.75 M | $1.29 B |
| 11/24/2025 | $18.30 | $18.16 (-0.77%) | $18.75 | $18.11 | 1.77 M | $1.21 B |
| 11/21/2025 | $18.17 | $18.10 (-0.39%) | $18.40 | $17.61 | 3.10 M | $1.20 B |
| 11/20/2025 | $19.05 | $18.17 (-4.62%) | $19.45 | $18.01 | 2.83 M | $1.21 B |
| 11/19/2025 | $19.50 | $19.23 (-1.38%) | $20.17 | $18.66 | 4.84 M | $1.28 B |
| 11/18/2025 | $21.93 | $22.42 (2.23%) | $22.88 | $21.93 | 2.24 M | $1.49 B |
| 11/17/2025 | $22.50 | $22.21 (-1.29%) | $22.65 | $22.08 | 1.25 M | $1.48 B |
| 11/14/2025 | $22.84 | $22.44 (-1.75%) | $23.10 | $22.16 | 2.43 M | $1.49 B |
| 11/13/2025 | $23.36 | $23.29 (-0.3%) | $23.76 | $23.07 | 1.33 M | $1.55 B |
| 11/12/2025 | $23.64 | $23.24 (-1.69%) | $23.79 | $23.00 | 982.93 K | $1.54 B |
| 11/11/2025 | $22.96 | $23.53 (2.48%) | $23.68 | $22.92 | 1.20 M | $1.56 B |
| 11/10/2025 | $22.94 | $22.88 (-0.26%) | $23.30 | $22.42 | 1.22 M | $1.52 B |
| 11/07/2025 | $22.50 | $22.28 (-0.98%) | $22.50 | $21.59 | 1.26 M | $1.48 B |
| 11/06/2025 | $22.51 | $22.58 (0.31%) | $22.94 | $22.09 | 1.24 M | $1.50 B |
| 11/05/2025 | $22.12 | $22.45 (1.49%) | $22.55 | $21.81 | 1.03 M | $1.49 B |
| 11/04/2025 | $22.48 | $22.19 (-1.29%) | $22.77 | $21.12 | 2.43 M | $1.47 B |
| 11/03/2025 | $23.79 | $23.53 (-1.09%) | $24.05 | $22.45 | 2.40 M | $1.56 B |
| 10/31/2025 | $23.15 | $24.15 (4.32%) | $25.03 | $22.42 | 5.50 M | $1.61 B |
| 10/30/2025 | $21.16 | $21.29 (0.61%) | $21.93 | $20.67 | 2.88 M | $1.41 B |
| 10/29/2025 | $21.50 | $21.09 (-1.91%) | $21.50 | $20.83 | 2.81 M | $1.40 B |
| 10/28/2025 | $23.53 | $21.40 (-9.05%) | $23.64 | $20.45 | 8.23 M | $1.42 B |
| 10/27/2025 | $27.51 | $24.86 (-9.63%) | $27.59 | $24.81 | 2.70 M | $1.65 B |
| 10/24/2025 | $27.07 | $26.99 (-0.3%) | $27.49 | $26.99 | 1.07 M | $1.79 B |
| 10/23/2025 | $26.54 | $26.51 (-0.11%) | $26.73 | $25.90 | 1.26 M | $1.76 B |
| 10/22/2025 | $25.30 | $26.18 (3.48%) | $26.76 | $25.30 | 2.09 M | $1.74 B |
| 10/21/2025 | $25.63 | $25.50 (-0.51%) | $26.03 | $25.29 | 951.40 K | $1.69 B |
| 10/20/2025 | $25.79 | $25.56 (-0.89%) | $25.82 | $25.19 | 1.06 M | $1.70 B |
| 10/17/2025 | $24.90 | $25.21 (1.24%) | $25.69 | $24.83 | 2.55 M | $1.68 B |
| 10/16/2025 | $26.17 | $25.29 (-3.36%) | $26.24 | $25.21 | 1.66 M | $1.68 B |
| 10/15/2025 | $26.73 | $26.18 (-2.06%) | $26.94 | $26.10 | 1.16 M | $1.74 B |
| 10/14/2025 | $26.49 | $26.52 (0.11%) | $27.04 | $26.29 | 1.67 M | $1.76 B |
| 10/13/2025 | $27.74 | $27.00 (-2.67%) | $27.98 | $26.82 | 1.13 M | $1.79 B |
| 10/10/2025 | $27.92 | $27.00 (-3.3%) | $28.99 | $26.77 | 1.81 M | $1.79 B |
| 10/09/2025 | $28.52 | $27.90 (-2.17%) | $28.63 | $27.88 | 1.76 M | $1.85 B |
| 10/08/2025 | $28.36 | $28.52 (0.56%) | $29.09 | $28.30 | 1.30 M | $1.90 B |
| 10/07/2025 | $30.10 | $28.26 (-6.11%) | $30.40 | $28.17 | 2.32 M | $1.88 B |
| 10/06/2025 | $29.60 | $30.27 (2.26%) | $30.58 | $29.48 | 1.16 M | $2.01 B |
| 10/03/2025 | $30.99 | $29.51 (-4.78%) | $30.99 | $29.27 | 855.36 K | $1.96 B |
| 10/02/2025 | $30.28 | $30.67 (1.29%) | $31.08 | $30.17 | 1.71 M | $2.04 B |
| 10/01/2025 | $29.40 | $29.69 (0.99%) | $30.21 | $29.01 | 1.21 M | $1.97 B |
| 09/30/2025 | $29.87 | $28.78 (-3.65%) | $29.90 | $28.73 | 1.74 M | $1.91 B |
| 09/29/2025 | $30.02 | $29.75 (-0.9%) | $30.03 | $29.11 | 1.64 M | $1.98 B |
| 09/26/2025 | $30.50 | $29.75 (-2.46%) | $30.76 | $29.32 | 1.77 M | $1.98 B |
| 09/25/2025 | $31.30 | $30.52 (-2.49%) | $31.65 | $30.32 | 2.10 M | $2.03 B |
| 09/24/2025 | $32.09 | $31.17 (-2.87%) | $32.28 | $31.11 | 2.09 M | $2.07 B |
| 09/23/2025 | $30.73 | $31.50 (2.51%) | $32.69 | $30.73 | 2.68 M | $2.09 B |
| 09/22/2025 | $30.23 | $30.71 (1.59%) | $31.35 | $29.85 | 2.23 M | $2.04 B |
| 09/19/2025 | $30.39 | $30.33 (-0.2%) | $30.43 | $29.41 | 2.20 M | $2.02 B |
| 09/18/2025 | $30.75 | $30.34 (-1.33%) | $30.92 | $30.05 | 2.19 M | $2.02 B |
| 09/17/2025 | $29.17 | $30.76 (5.45%) | $31.05 | $28.95 | 4.26 M | $2.04 B |
| 09/16/2025 | $28.85 | $28.84 (-0.03%) | $29.24 | $28.55 | 1.30 M | $1.92 B |
| 09/15/2025 | $28.41 | $28.77 (1.27%) | $28.87 | $28.10 | 837.80 K | $1.91 B |
| 09/12/2025 | $28.83 | $28.36 (-1.63%) | $28.98 | $28.28 | 1.13 M | $1.88 B |
| 09/11/2025 | $28.10 | $28.78 (2.42%) | $28.91 | $28.04 | 1.39 M | $1.91 B |
| 09/10/2025 | $28.49 | $28.14 (-1.23%) | $28.56 | $27.78 | 1.57 M | $1.87 B |
| 09/09/2025 | $28.40 | $28.37 (-0.11%) | $29.24 | $28.16 | 1.84 M | $1.89 B |
| 09/08/2025 | $28.37 | $28.11 (-0.92%) | $28.48 | $27.64 | 1.26 M | $1.87 B |
| 09/05/2025 | $29.34 | $28.77 (-1.94%) | $29.51 | $28.67 | 1.59 M | $1.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
