5 DAY PERFORMANCE
+182.59%
1 MONTH PERFORMANCE
+122.71%
3 MONTH PERFORMANCE
+11.19%
6 MONTH PERFORMANCE
+10.18%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
-34.92%
Qfin Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.62 | $5.46 (-2.85%) | $5.62 | $5.25 | 2.06 M | $767.02 M |
| 11/04/2026 | $5.40 | $5.51 (2.04%) | $5.63 | $5.34 | 1.85 M | $774.04 M |
| 11/03/2026 | $5.32 | $5.27 (-0.94%) | $5.40 | $5.16 | 1.21 M | $740.33 M |
| 11/02/2026 | $5.18 | $5.35 (3.28%) | $5.58 | $5.18 | 1.69 M | $751.56 M |
| 10/30/2026 | $5.18 | $5.17 (-0.19%) | $5.36 | $5.10 | 1.73 M | $726.28 M |
| 10/29/2026 | $5.46 | $5.27 (-3.48%) | $5.50 | $5.15 | 2.84 M | $740.33 M |
| 10/28/2026 | $5.77 | $5.49 (-4.85%) | $5.77 | $5.33 | 2.23 M | $771.23 M |
| 10/27/2026 | $5.65 | $5.68 (0.53%) | $5.74 | $5.54 | 1.93 M | $797.92 M |
| 10/26/2026 | $5.28 | $5.57 (5.49%) | $5.59 | $5.23 | 2.06 M | $782.47 M |
| 10/23/2026 | $5.46 | $5.26 (-3.66%) | $5.46 | $5.23 | 1.47 M | $738.92 M |
| 10/22/2026 | $5.32 | $5.47 (2.82%) | $5.49 | $5.32 | 1.44 M | $768.42 M |
| 10/21/2026 | $5.44 | $5.45 (0.18%) | $5.45 | $5.30 | 2.24 M | $765.61 M |
| 10/20/2026 | $5.58 | $5.48 (-1.79%) | $5.76 | $5.42 | 2.47 M | $769.83 M |
| 10/19/2026 | $5.73 | $5.58 (-2.62%) | $5.77 | $5.53 | 1.87 M | $783.87 M |
| 10/16/2026 | $5.91 | $5.67 (-4.06%) | $5.91 | $5.65 | 1.21 M | $796.52 M |
| 10/15/2026 | $5.66 | $5.82 (2.83%) | $5.85 | $5.60 | 1.96 M | $817.59 M |
| 10/14/2026 | $5.70 | $5.69 (-0.18%) | $5.76 | $5.57 | 2.03 M | $799.33 M |
| 10/13/2026 | $5.87 | $5.75 (-2.04%) | $5.91 | $5.73 | 1.36 M | $807.76 M |
| 10/12/2026 | $6.13 | $5.92 (-3.43%) | $6.15 | $5.86 | 1.74 M | $831.64 M |
| 10/09/2026 | $6.13 | $6.20 (1.14%) | $6.29 | $6.13 | 2.10 M | $870.97 M |
| 10/08/2026 | $6.12 | $6.10 (-0.33%) | $6.24 | $5.93 | 2.21 M | $856.92 M |
| 10/07/2026 | $6.32 | $6.18 (-2.22%) | $6.37 | $6.13 | 1.78 M | $868.16 M |
| 10/06/2026 | $6.57 | $6.37 (-3.04%) | $6.59 | $6.33 | 2.24 M | $894.85 M |
| 10/05/2026 | $6.52 | $6.56 (0.61%) | $6.88 | $6.50 | 3.19 M | $921.54 M |
| 10/02/2026 | $6.52 | $6.46 (-0.92%) | $6.55 | $6.25 | 2.65 M | $907.50 M |
| 10/01/2026 | $6.69 | $6.47 (-3.29%) | $6.72 | $6.41 | 2.21 M | $908.90 M |
| 09/30/2026 | $6.83 | $6.70 (-1.9%) | $6.88 | $6.70 | 2.05 M | $941.21 M |
| 09/29/2026 | $7.02 | $6.76 (-3.7%) | $7.02 | $6.73 | 2.56 M | $949.64 M |
| 09/28/2026 | $7.23 | $7.05 (-2.49%) | $7.32 | $7.03 | 1.58 M | $990.38 M |
| 09/25/2026 | $7.44 | $7.30 (-1.88%) | $7.52 | $7.28 | 1.46 M | $1.03 B |
| 09/24/2026 | $7.58 | $7.48 (-1.32%) | $7.62 | $7.44 | 3.28 M | $1.05 B |
| 09/23/2026 | $7.80 | $7.61 (-2.44%) | $7.84 | $7.60 | 1.76 M | $1.07 B |
| 09/22/2026 | $8.04 | $7.87 (-2.11%) | $8.10 | $7.70 | 2.27 M | $1.11 B |
| 09/21/2026 | $8.12 | $7.93 (-2.34%) | $8.12 | $7.86 | 1.76 M | $1.11 B |
| 09/18/2026 | $8.29 | $8.09 (-2.41%) | $8.35 | $8.07 | 3.42 M | $1.14 B |
| 09/17/2026 | $8.25 | $8.29 (0.48%) | $8.34 | $8.10 | 1.03 M | $1.16 B |
| 09/16/2026 | $8.05 | $8.18 (1.61%) | $8.25 | $8.00 | 1.50 M | $1.15 B |
| 09/15/2026 | $8.37 | $8.05 (-3.82%) | $8.42 | $8.01 | 3.00 M | $1.13 B |
| 09/14/2026 | $8.45 | $8.47 (0.24%) | $8.60 | $8.45 | 869.47 K | $1.19 B |
| 09/11/2026 | $8.50 | $8.47 (-0.35%) | $8.64 | $8.45 | 1.15 M | $1.19 B |
| 09/10/2026 | $8.45 | $8.47 (0.24%) | $8.65 | $8.41 | 1.41 M | $1.19 B |
| 09/09/2026 | $8.38 | $8.60 (2.63%) | $8.64 | $8.38 | 1.94 M | $1.21 B |
| 09/08/2026 | $8.97 | $8.84 (-1.45%) | $9.04 | $8.77 | 2.40 M | $1.24 B |
| 09/04/2026 | $8.70 | $9.06 (4.14%) | $9.16 | $8.70 | 1.87 M | $1.27 B |
| 09/03/2026 | $8.64 | $8.72 (0.93%) | $8.88 | $8.46 | 2.26 M | $1.22 B |
| 09/02/2026 | $8.38 | $8.55 (2.03%) | $8.63 | $8.35 | 2.00 M | $1.20 B |
| 09/01/2026 | $8.65 | $8.38 (-3.12%) | $8.70 | $8.36 | 2.95 M | $1.18 B |
| 08/31/2026 | $8.70 | $8.66 (-0.46%) | $8.89 | $8.61 | 2.97 M | $1.22 B |
| 08/28/2026 | $9.15 | $8.80 (-3.83%) | $9.16 | $8.72 | 3.89 M | $1.24 B |
| 08/27/2026 | $9.42 | $9.17 (-2.65%) | $9.42 | $8.79 | 4.85 M | $558.32 M |
| 08/26/2026 | $9.76 | $9.35 (-4.2%) | $10.49 | $9.21 | 11.29 M | $569.28 M |
| 08/25/2026 | $11.09 | $11.53 (3.97%) | $11.55 | $10.92 | 9.77 M | $702.02 M |
| 08/24/2026 | $11.45 | $10.99 (-4.02%) | $11.58 | $10.85 | 4.56 M | $669.14 M |
| 08/21/2026 | $11.70 | $11.58 (-1.03%) | $11.70 | $11.44 | 1.44 M | $1.63 B |
| 08/20/2026 | $11.79 | $11.45 (-2.88%) | $11.90 | $11.25 | 2.65 M | $1.61 B |
| 08/19/2026 | $11.95 | $11.79 (-1.34%) | $12.09 | $11.72 | 2.45 M | $1.66 B |
| 08/18/2026 | $11.96 | $12.06 (0.84%) | $12.16 | $11.85 | 1.22 M | $1.69 B |
| 08/17/2026 | $12.35 | $11.94 (-3.32%) | $12.38 | $11.92 | 1.13 M | $1.68 B |
| 08/14/2026 | $12.47 | $12.27 (-1.6%) | $12.53 | $12.10 | 1.63 M | $1.72 B |
| 08/13/2026 | $12.54 | $12.49 (-0.4%) | $12.64 | $12.34 | 1.30 M | $1.75 B |
| 08/12/2026 | $12.79 | $12.57 (-1.72%) | $12.80 | $12.21 | 1.95 M | $1.77 B |
| 08/11/2026 | $12.80 | $12.80 (0%) | $13.00 | $12.62 | 1.08 M | $1.80 B |
| 08/10/2026 | $13.21 | $13.03 (-1.36%) | $13.24 | $12.76 | 1.66 M | $1.83 B |
| 08/07/2026 | $13.19 | $13.24 (0.38%) | $13.33 | $12.95 | 971.41 K | $1.86 B |
| 08/06/2026 | $13.08 | $13.02 (-0.46%) | $13.14 | $12.80 | 1.04 M | $1.83 B |
| 08/05/2026 | $13.59 | $13.14 (-3.31%) | $13.60 | $13.12 | 686.90 K | $1.85 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.
