5 DAY PERFORMANCE
-3.94%
1 MONTH PERFORMANCE
+25.41%
3 MONTH PERFORMANCE
+8.06%
6 MONTH PERFORMANCE
-25.95%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
-66.16%
Qfin Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.94 | $15.14 (1.37%) | $15.47 | $14.77 | 1.05 M | $921.60 M |
| 06/18/2026 | $15.04 | $15.21 (1.13%) | $15.55 | $14.95 | 1.73 M | $925.87 M |
| 06/17/2026 | $15.13 | $15.03 (-0.66%) | $15.46 | $14.97 | 877.00 K | $914.91 M |
| 06/16/2026 | $15.56 | $15.07 (-3.15%) | $15.70 | $15.06 | 974.44 K | $917.34 M |
| 06/15/2026 | $15.74 | $15.59 (-0.95%) | $16.13 | $15.53 | 1.57 M | $949.00 M |
| 06/12/2026 | $15.10 | $15.40 (1.99%) | $15.60 | $14.97 | 2.89 M | $937.43 M |
| 06/11/2026 | $14.83 | $15.00 (1.15%) | $15.07 | $14.50 | 1.49 M | $913.08 M |
| 06/10/2026 | $14.32 | $14.83 (3.56%) | $15.05 | $14.21 | 1.88 M | $902.73 M |
| 06/09/2026 | $14.62 | $14.24 (-2.6%) | $14.65 | $13.93 | 1.69 M | $866.82 M |
| 06/08/2026 | $14.54 | $14.27 (-1.86%) | $14.56 | $14.13 | 1.77 M | $868.65 M |
| 06/05/2026 | $15.33 | $14.53 (-5.22%) | $15.45 | $14.23 | 1.48 M | $884.47 M |
| 06/04/2026 | $15.31 | $15.29 (-0.13%) | $15.46 | $14.99 | 1.50 M | $930.74 M |
| 06/03/2026 | $16.34 | $15.20 (-6.98%) | $16.34 | $15.09 | 1.19 M | $925.26 M |
| 06/02/2026 | $17.16 | $16.56 (-3.5%) | $17.20 | $16.39 | 2.50 M | $1.01 B |
| 06/01/2026 | $16.12 | $16.91 (4.9%) | $17.25 | $16.02 | 3.73 M | $1.03 B |
| 05/29/2026 | $15.34 | $16.08 (4.82%) | $16.31 | $15.07 | 2.31 M | $978.82 M |
| 05/28/2026 | $15.65 | $15.37 (-1.79%) | $15.72 | $14.78 | 2.20 M | $935.61 M |
| 05/27/2026 | $13.90 | $15.74 (13.24%) | $16.47 | $13.88 | 7.36 M | $958.13 M |
| 05/26/2026 | $11.89 | $12.59 (5.89%) | $12.70 | $11.89 | 2.27 M | $766.38 M |
| 05/22/2026 | $11.93 | $11.65 (-2.35%) | $11.93 | $11.31 | 3.14 M | $709.16 M |
| 05/21/2026 | $12.55 | $12.36 (-1.51%) | $12.57 | $12.12 | 1.04 M | $752.38 M |
| 05/20/2026 | $12.74 | $12.56 (-1.41%) | $12.79 | $12.50 | 991.60 K | $764.55 M |
| 05/19/2026 | $12.85 | $12.75 (-0.78%) | $12.96 | $12.65 | 755.39 K | $776.12 M |
| 05/18/2026 | $12.69 | $12.67 (-0.16%) | $12.90 | $12.65 | 1.10 M | $771.25 M |
| 05/15/2026 | $12.94 | $12.79 (-1.16%) | $13.07 | $12.74 | 1.10 M | $778.56 M |
| 05/14/2026 | $13.80 | $13.10 (-5.07%) | $13.80 | $13.06 | 1.66 M | $797.43 M |
| 05/13/2026 | $13.13 | $13.97 (6.4%) | $14.00 | $13.05 | 2.31 M | $850.38 M |
| 05/12/2026 | $13.10 | $13.13 (0.23%) | $13.30 | $13.00 | 941.90 K | $799.25 M |
| 05/11/2026 | $13.24 | $13.18 (-0.45%) | $13.42 | $13.13 | 1.00 M | $802.30 M |
| 05/08/2026 | $13.24 | $13.15 (-0.68%) | $13.40 | $13.07 | 649.53 K | $800.47 M |
| 05/07/2026 | $13.88 | $13.21 (-4.83%) | $13.95 | $13.20 | 1.21 M | $804.12 M |
| 05/06/2026 | $13.47 | $13.75 (2.08%) | $13.81 | $13.40 | 886.08 K | $836.99 M |
| 05/05/2026 | $13.38 | $13.26 (-0.9%) | $13.51 | $13.20 | 727.38 K | $807.17 M |
| 05/04/2026 | $13.44 | $13.38 (-0.45%) | $13.64 | $13.31 | 779.21 K | $814.47 M |
| 05/01/2026 | $13.20 | $13.39 (1.44%) | $13.46 | $13.05 | 624.92 K | $815.08 M |
| 04/30/2026 | $12.62 | $13.08 (3.65%) | $13.08 | $12.58 | 640.50 K | $796.21 M |
| 04/29/2026 | $12.94 | $12.62 (-2.47%) | $13.09 | $12.61 | 955.30 K | $768.21 M |
| 04/28/2026 | $13.21 | $12.97 (-1.82%) | $13.23 | $12.90 | 682.28 K | $789.51 M |
| 04/27/2026 | $13.01 | $13.30 (2.23%) | $13.41 | $13.00 | 1.01 M | $809.60 M |
| 04/24/2026 | $12.88 | $13.01 (1.01%) | $13.04 | $12.53 | 1.81 M | $791.95 M |
| 04/23/2026 | $13.18 | $12.75 (-3.26%) | $13.21 | $12.60 | 1.08 M | $776.12 M |
| 04/22/2026 | $13.13 | $13.27 (1.07%) | $13.38 | $13.05 | 734.44 K | $807.77 M |
| 04/21/2026 | $14.02 | $13.85 (-1.21%) | $14.34 | $13.80 | 1.13 M | $843.08 M |
| 04/20/2026 | $14.04 | $14.01 (-0.21%) | $14.25 | $13.81 | 1.60 M | $852.82 M |
| 04/17/2026 | $14.14 | $14.13 (-0.07%) | $14.43 | $14.00 | 1.52 M | $860.12 M |
| 04/16/2026 | $14.30 | $13.88 (-2.94%) | $14.38 | $13.82 | 1.44 M | $844.91 M |
| 04/15/2026 | $14.15 | $14.26 (0.78%) | $14.45 | $14.12 | 873.38 K | $868.04 M |
| 04/14/2026 | $13.79 | $13.99 (1.45%) | $14.27 | $13.74 | 917.41 K | $851.60 M |
| 04/13/2026 | $13.46 | $13.67 (1.56%) | $13.72 | $13.21 | 630.90 K | $832.12 M |
| 04/10/2026 | $13.77 | $13.58 (-1.38%) | $13.89 | $12.81 | 1.28 M | $826.64 M |
| 04/09/2026 | $13.42 | $13.75 (2.46%) | $13.82 | $13.25 | 1.34 M | $836.99 M |
| 04/08/2026 | $13.39 | $13.51 (0.9%) | $13.75 | $13.31 | 1.31 M | $822.38 M |
| 04/07/2026 | $13.12 | $12.71 (-3.12%) | $13.15 | $12.63 | 1.02 M | $773.69 M |
| 04/06/2026 | $12.94 | $13.12 (1.39%) | $13.25 | $12.93 | 1.33 M | $798.64 M |
| 04/02/2026 | $12.79 | $12.99 (1.56%) | $13.22 | $12.70 | 885.90 K | $790.73 M |
| 04/01/2026 | $13.05 | $12.98 (-0.54%) | $13.30 | $12.76 | 1.37 M | $790.12 M |
| 03/31/2026 | $12.66 | $12.91 (1.97%) | $12.95 | $12.56 | 1.19 M | $785.86 M |
| 03/30/2026 | $12.65 | $12.36 (-2.29%) | $12.70 | $12.29 | 1.29 M | $752.38 M |
| 03/27/2026 | $12.80 | $12.77 (-0.23%) | $13.21 | $12.60 | 1.18 M | $777.34 M |
| 03/26/2026 | $13.00 | $12.86 (-1.08%) | $13.11 | $12.67 | 1.45 M | $782.82 M |
| 03/25/2026 | $13.38 | $13.12 (-1.94%) | $13.71 | $13.01 | 1.13 M | $798.64 M |
| 03/24/2026 | $13.47 | $13.14 (-2.45%) | $13.67 | $13.14 | 784.04 K | $799.86 M |
| 03/23/2026 | $13.39 | $13.52 (0.97%) | $13.69 | $13.15 | 1.62 M | $822.99 M |
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.
