-
5 DAY PERFORMANCE
+1.57% -
1 MONTH PERFORMANCE
+6.33% -
3 MONTH PERFORMANCE
+64.46% -
6 MONTH PERFORMANCE
+66.20% -
YEAR-TO-DATE PERFORMANCE
+109.17% -
1 YEAR PERFORMANCE
+114.45%
360 DigiTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $33.20 | $33.08 (-0.36%) | $33.53 | $32.61 | 873,801 | $5.02 B |
| 11/06/2024 | $32.45 | $32.35 (-0.31%) | $32.74 | $31.82 | 906,115 | $4.91 B |
| 11/05/2024 | $33.90 | $33.64 (-0.77%) | $34.14 | $33.41 | 563,400 | $5.11 B |
| 11/04/2024 | $32.72 | $32.94 (0.67%) | $33.40 | $32.62 | 684,500 | $5.00 B |
| 11/01/2024 | $33.01 | $32.58 (-1.3%) | $33.41 | $32.45 | 971,755 | $4.95 B |
| 10/31/2024 | $33.47 | $32.81 (-1.97%) | $33.50 | $32.54 | 1.04 M | $4.98 B |
| 10/30/2024 | $33.53 | $33.64 (0.33%) | $33.93 | $32.28 | 975,448 | $5.11 B |
| 10/29/2024 | $35.00 | $34.12 (-2.51%) | $35.23 | $34.07 | 1.22 M | $5.18 B |
| 10/28/2024 | $34.61 | $34.98 (1.07%) | $34.98 | $34.14 | 759,192 | $5.31 B |
| 10/25/2024 | $33.30 | $34.82 (4.56%) | $35.02 | $33.30 | 2.23 M | $5.29 B |
| 10/24/2024 | $33.93 | $33.46 (-1.39%) | $34.16 | $33.05 | 862,485 | $5.08 B |
| 10/23/2024 | $34.59 | $33.85 (-2.14%) | $34.86 | $33.72 | 2.28 M | $5.14 B |
| 10/22/2024 | $33.80 | $34.31 (1.51%) | $34.59 | $33.42 | 2.62 M | $5.21 B |
| 10/21/2024 | $32.90 | $33.30 (1.22%) | $33.61 | $32.45 | 1.16 M | $5.06 B |
| 10/18/2024 | $33.30 | $33.37 (0.21%) | $34.92 | $32.78 | 1.56 M | $5.07 B |
| 10/17/2024 | $32.38 | $32.03 (-1.08%) | $32.42 | $31.61 | 727,400 | $4.86 B |
| 10/16/2024 | $31.84 | $32.50 (2.07%) | $32.90 | $31.40 | 916,700 | $4.94 B |
| 10/15/2024 | $32.33 | $31.30 (-3.19%) | $32.73 | $30.84 | 1.40 M | $4.75 B |
| 10/14/2024 | $32.95 | $32.97 (0.06%) | $33.48 | $32.56 | 1.15 M | $5.01 B |
| 10/11/2024 | $32.27 | $33.03 (2.36%) | $33.25 | $32.02 | 1.34 M | $5.02 B |
| 10/10/2024 | $31.97 | $32.47 (1.56%) | $32.70 | $31.86 | 1.27 M | $4.93 B |
| 10/09/2024 | $30.31 | $31.54 (4.06%) | $31.85 | $30.01 | 1.65 M | $4.79 B |
| 10/08/2024 | $31.00 | $31.12 (0.39%) | $31.86 | $30.51 | 2.00 M | $4.73 B |
| 10/07/2024 | $33.60 | $32.50 (-3.27%) | $33.72 | $31.43 | 1.77 M | $4.94 B |
| 10/04/2024 | $32.51 | $33.16 (2%) | $33.18 | $32.19 | 992,988 | $5.04 B |
| 10/03/2024 | $31.70 | $31.92 (0.69%) | $32.32 | $31.15 | 2.07 M | $4.85 B |
| 10/02/2024 | $32.23 | $33.16 (2.89%) | $33.20 | $31.87 | 3.44 M | $5.04 B |
| 10/01/2024 | $30.00 | $30.86 (2.87%) | $31.10 | $29.74 | 2.67 M | $4.69 B |
| 09/30/2024 | $30.59 | $29.81 (-2.55%) | $31.82 | $29.54 | 3.31 M | $4.53 B |
| 09/27/2024 | $28.00 | $29.58 (5.64%) | $29.69 | $27.99 | 4.01 M | $4.49 B |
| 09/26/2024 | $26.54 | $28.46 (7.23%) | $28.88 | $26.39 | 7.96 M | $4.32 B |
| 09/25/2024 | $27.29 | $26.69 (-2.2%) | $27.50 | $26.52 | 2.33 M | $4.05 B |
| 09/24/2024 | $27.04 | $27.58 (2%) | $27.60 | $26.75 | 2.35 M | $4.19 B |
| 09/23/2024 | $25.96 | $25.95 (-0.04%) | $26.35 | $25.65 | 1.18 M | $3.94 B |
| 09/20/2024 | $26.05 | $25.76 (-1.11%) | $26.24 | $25.49 | 1.45 M | $3.91 B |
| 09/19/2024 | $25.50 | $26.14 (2.51%) | $26.15 | $25.10 | 1.09 M | $3.97 B |
| 09/18/2024 | $25.27 | $24.99 (-1.11%) | $25.36 | $24.93 | 874,329 | $3.80 B |
| 09/17/2024 | $24.93 | $25.15 (0.88%) | $25.26 | $24.85 | 993,903 | $3.82 B |
| 09/16/2024 | $25.08 | $24.92 (-0.64%) | $25.27 | $24.89 | 636,990 | $3.78 B |
| 09/13/2024 | $25.38 | $25.08 (-1.18%) | $25.38 | $24.78 | 690,300 | $3.81 B |
| 09/12/2024 | $25.29 | $24.91 (-1.5%) | $25.38 | $24.78 | 1.06 M | $3.78 B |
| 09/11/2024 | $24.81 | $25.24 (1.73%) | $25.25 | $24.61 | 1.30 M | $3.83 B |
| 09/10/2024 | $24.53 | $24.81 (1.14%) | $24.96 | $24.34 | 1.35 M | $3.77 B |
| 09/09/2024 | $24.33 | $24.83 (2.06%) | $25.39 | $24.31 | 1.66 M | $3.77 B |
| 09/06/2024 | $24.50 | $24.46 (-0.16%) | $24.80 | $24.30 | 1.64 M | $3.72 B |
| 09/05/2024 | $25.12 | $24.50 (-2.47%) | $25.12 | $24.39 | 2.51 M | $3.72 B |
| 09/04/2024 | $25.46 | $25.06 (-1.57%) | $25.55 | $24.65 | 2.25 M | $3.81 B |
| 09/03/2024 | $26.27 | $25.59 (-2.59%) | $26.27 | $25.42 | 1.39 M | $3.89 B |
| 08/30/2024 | $26.01 | $26.49 (1.85%) | $26.50 | $25.93 | 1.85 M | $4.13 B |
| 08/29/2024 | $25.85 | $25.90 (0.19%) | $26.06 | $25.64 | 1.81 M | $4.04 B |
| 08/28/2024 | $25.62 | $25.60 (-0.08%) | $25.98 | $25.41 | 1.46 M | $3.99 B |
| 08/27/2024 | $25.73 | $25.72 (-0.04%) | $25.92 | $25.48 | 830,332 | $4.01 B |
| 08/26/2024 | $24.95 | $25.81 (3.45%) | $25.82 | $24.39 | 2.07 M | $4.03 B |
| 08/23/2024 | $25.08 | $25.02 (-0.24%) | $25.28 | $24.73 | 1.65 M | $3.90 B |
| 08/22/2024 | $24.67 | $25.20 (2.15%) | $25.30 | $24.65 | 1.71 M | $3.93 B |
| 08/21/2024 | $24.70 | $24.84 (0.57%) | $25.14 | $23.86 | 1.77 M | $3.88 B |
| 08/20/2024 | $24.48 | $24.94 (1.88%) | $25.00 | $24.25 | 3.27 M | $3.89 B |
| 08/19/2024 | $24.50 | $24.48 (-0.08%) | $24.52 | $23.94 | 1.59 M | $3.82 B |
| 08/16/2024 | $23.93 | $24.50 (2.38%) | $24.72 | $23.81 | 3.12 M | $3.82 B |
| 08/15/2024 | $23.83 | $23.71 (-0.5%) | $23.99 | $23.49 | 2.37 M | $3.70 B |
| 08/14/2024 | $22.34 | $23.70 (6.09%) | $23.98 | $22.08 | 3.37 M | $3.70 B |
| 08/13/2024 | $20.75 | $21.11 (1.73%) | $21.13 | $20.66 | 1.44 M | $3.29 B |
| 08/12/2024 | $20.52 | $20.69 (0.83%) | $20.72 | $20.39 | 849,200 | $3.23 B |
| 08/09/2024 | $20.19 | $20.35 (0.79%) | $20.42 | $20.00 | 1.19 M | $3.17 B |
| 08/08/2024 | $19.66 | $20.12 (2.34%) | $20.17 | $19.66 | 830,500 | $3.14 B |