-
5 DAY PERFORMANCE
+4.71% -
1 MONTH PERFORMANCE
+12.50% -
3 MONTH PERFORMANCE
+51.27% -
6 MONTH PERFORMANCE
+59.53% -
YEAR-TO-DATE PERFORMANCE
+88.37% -
1 YEAR PERFORMANCE
+94.01%
360 DigiTech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.59 | $29.81 (-2.55%) | $31.82 | $29.54 | 3.27 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 |
| 08/07/2024 | $19.83 | $19.46 (-1.87%) | $19.99 | $19.44 | 1.33 M | $3.04 B |
| 08/06/2024 | $19.08 | $19.50 (2.2%) | $19.78 | $19.06 | 945,474 | $3.04 B |
| 08/05/2024 | $18.37 | $19.08 (3.86%) | $19.09 | $18.13 | 1.09 M | $2.98 B |
| 08/02/2024 | $19.55 | $19.17 (-1.94%) | $19.55 | $19.10 | 762,200 | $2.99 B |
| 08/01/2024 | $20.34 | $19.59 (-3.69%) | $20.41 | $19.59 | 1.10 M | $3.06 B |
| 07/31/2024 | $20.05 | $20.31 (1.3%) | $20.38 | $19.82 | 947,118 | $3.17 B |
| 07/30/2024 | $19.77 | $19.70 (-0.35%) | $20.09 | $19.54 | 566,500 | $3.07 B |
| 07/29/2024 | $19.81 | $19.87 (0.3%) | $20.10 | $19.72 | 1.18 M | $3.10 B |
| 07/26/2024 | $19.31 | $19.81 (2.59%) | $19.81 | $19.11 | 605,552 | $3.09 B |
| 07/25/2024 | $19.09 | $19.12 (0.16%) | $19.42 | $18.95 | 796,224 | $2.98 B |
| 07/24/2024 | $19.03 | $19.10 (0.37%) | $19.46 | $19.01 | 529,545 | $2.98 B |
| 07/23/2024 | $19.25 | $19.25 (0%) | $19.50 | $19.17 | 704,926 | $3.00 B |
| 07/22/2024 | $19.24 | $19.43 (0.99%) | $19.58 | $19.12 | 885,942 | $3.03 B |
| 07/19/2024 | $18.92 | $19.24 (1.69%) | $19.40 | $18.80 | 953,200 | $3.00 B |
| 07/18/2024 | $19.58 | $18.93 (-3.32%) | $19.74 | $18.93 | 1.20 M | $2.95 B |
| 07/17/2024 | $19.69 | $19.52 (-0.86%) | $20.07 | $19.44 | 1.11 M | $3.05 B |
| 07/16/2024 | $19.65 | $19.86 (1.07%) | $20.14 | $19.60 | 1.28 M | $3.10 B |
| 07/15/2024 | $20.27 | $19.77 (-2.47%) | $20.35 | $19.46 | 1.57 M | $3.08 B |
| 07/12/2024 | $20.33 | $20.45 (0.59%) | $20.59 | $20.32 | 1.03 M | $3.19 B |
| 07/11/2024 | $20.31 | $20.18 (-0.64%) | $20.60 | $20.15 | 1.54 M | $3.15 B |
| 07/10/2024 | $19.81 | $20.13 (1.62%) | $20.33 | $19.56 | 951,441 | $3.14 B |
| 07/09/2024 | $19.39 | $19.76 (1.91%) | $19.91 | $19.39 | 1.95 M | $3.08 B |
| 07/08/2024 | $19.62 | $19.30 (-1.63%) | $19.62 | $19.10 | 1.78 M | $3.01 B |
| 07/05/2024 | $20.20 | $19.72 (-2.38%) | $20.20 | $19.66 | 1.63 M | $3.08 B |
| 07/03/2024 | $19.88 | $20.38 (2.52%) | $20.65 | $19.83 | 739,840 | $3.18 B |
| 07/02/2024 | $19.77 | $19.79 (0.1%) | $19.95 | $19.67 | 721,130 | $3.09 B |
| 07/01/2024 | $19.94 | $19.70 (-1.2%) | $20.14 | $19.68 | 1.29 M | $3.07 B |