5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+10.60%
6 MONTH PERFORMANCE
-9.14%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
-56.52%
Qfin Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $13.86 | $13.56 (-2.16%) | $13.91 | $13.38 | 961.63 K | $1.90 B |
| 08/03/2026 | $13.94 | $13.86 (-0.57%) | $14.06 | $13.57 | 932.90 K | $1.95 B |
| 07/31/2026 | $13.82 | $13.88 (0.43%) | $13.95 | $13.64 | 1.09 M | $1.69 B |
| 07/30/2026 | $13.76 | $13.85 (0.65%) | $13.91 | $13.56 | 706.14 K | $1.69 B |
| 07/29/2026 | $13.73 | $13.76 (0.22%) | $13.99 | $13.66 | 962.70 K | $1.68 B |
| 07/28/2026 | $13.28 | $13.63 (2.64%) | $13.66 | $13.18 | 1.05 M | $1.66 B |
| 07/27/2026 | $13.25 | $13.56 (2.34%) | $13.62 | $13.06 | 922.98 K | $1.65 B |
| 07/24/2026 | $13.11 | $13.19 (0.61%) | $13.31 | $12.71 | 1.04 M | $1.61 B |
| 07/23/2026 | $13.06 | $13.13 (0.54%) | $13.24 | $12.94 | 535.30 K | $1.60 B |
| 07/22/2026 | $13.11 | $13.18 (0.53%) | $13.21 | $13.04 | 515.26 K | $1.60 B |
| 07/21/2026 | $13.07 | $13.25 (1.38%) | $13.48 | $13.05 | 800.90 K | $1.61 B |
| 07/20/2026 | $12.95 | $13.07 (0.93%) | $13.29 | $12.85 | 631.52 K | $1.59 B |
| 07/17/2026 | $12.55 | $12.73 (1.43%) | $12.99 | $12.42 | 1.22 M | $1.55 B |
| 07/16/2026 | $13.09 | $12.85 (-1.83%) | $13.25 | $12.84 | 1.09 M | $1.56 B |
| 07/15/2026 | $12.47 | $12.90 (3.45%) | $12.98 | $12.42 | 1.46 M | $1.57 B |
| 07/14/2026 | $12.80 | $12.27 (-4.14%) | $12.85 | $12.17 | 2.18 M | $1.49 B |
| 07/13/2026 | $13.28 | $12.80 (-3.61%) | $13.60 | $12.66 | 1.55 M | $1.56 B |
| 07/10/2026 | $14.88 | $13.20 (-11.29%) | $14.92 | $13.19 | 3.29 M | $1.61 B |
| 07/09/2026 | $14.77 | $14.88 (0.74%) | $15.08 | $14.61 | 1.11 M | $1.81 B |
| 07/08/2026 | $14.78 | $14.75 (-0.2%) | $14.90 | $14.37 | 1.27 M | $1.80 B |
| 07/07/2026 | $15.08 | $14.51 (-3.78%) | $15.50 | $14.46 | 1.06 M | $1.77 B |
| 07/06/2026 | $15.49 | $15.27 (-1.42%) | $15.68 | $14.67 | 1.99 M | $1.86 B |
| 07/02/2026 | $16.25 | $15.46 (-4.86%) | $16.43 | $15.25 | 1.81 M | $1.88 B |
| 07/01/2026 | $15.83 | $16.37 (3.41%) | $16.55 | $15.81 | 940.67 K | $1.99 B |
| 06/30/2026 | $15.60 | $15.81 (1.35%) | $15.87 | $15.29 | 1.20 M | $1.92 B |
| 06/29/2026 | $15.96 | $15.66 (-1.88%) | $16.25 | $15.47 | 955.30 K | $1.91 B |
| 06/26/2026 | $14.95 | $15.81 (5.75%) | $16.00 | $14.82 | 1.14 M | $1.92 B |
| 06/25/2026 | $15.14 | $15.01 (-0.86%) | $15.39 | $14.89 | 941.56 K | $1.83 B |
| 06/24/2026 | $15.13 | $15.18 (0.33%) | $15.42 | $14.80 | 1.26 M | $1.85 B |
| 06/23/2026 | $15.14 | $15.13 (-0.07%) | $15.45 | $14.96 | 889.86 K | $1.84 B |
| 06/22/2026 | $15.02 | $15.14 (0.8%) | $15.47 | $14.77 | 1.08 M | $1.84 B |
| 06/18/2026 | $15.04 | $15.21 (1.13%) | $15.55 | $14.95 | 1.73 M | $1.85 B |
| 06/17/2026 | $15.13 | $15.03 (-0.66%) | $15.46 | $14.97 | 877.00 K | $1.83 B |
| 06/16/2026 | $15.56 | $15.07 (-3.15%) | $15.70 | $15.06 | 974.44 K | $1.83 B |
| 06/15/2026 | $15.74 | $15.59 (-0.95%) | $16.13 | $15.53 | 1.57 M | $1.90 B |
| 06/12/2026 | $15.10 | $15.40 (1.99%) | $15.60 | $14.97 | 2.89 M | $1.87 B |
| 06/11/2026 | $14.83 | $15.00 (1.15%) | $15.07 | $14.50 | 1.49 M | $1.83 B |
| 06/10/2026 | $14.32 | $14.83 (3.56%) | $15.05 | $14.21 | 1.88 M | $1.81 B |
| 06/09/2026 | $14.62 | $14.24 (-2.6%) | $14.65 | $13.93 | 1.69 M | $1.73 B |
| 06/08/2026 | $14.54 | $14.27 (-1.86%) | $14.56 | $14.13 | 1.77 M | $1.74 B |
| 06/05/2026 | $15.33 | $14.53 (-5.22%) | $15.45 | $14.23 | 1.48 M | $1.77 B |
| 06/04/2026 | $15.31 | $15.29 (-0.13%) | $15.46 | $14.99 | 1.50 M | $1.86 B |
| 06/03/2026 | $16.34 | $15.20 (-6.98%) | $16.34 | $15.09 | 1.19 M | $1.85 B |
| 06/02/2026 | $17.16 | $16.56 (-3.5%) | $17.20 | $16.39 | 2.50 M | $2.02 B |
| 06/01/2026 | $16.12 | $16.91 (4.9%) | $17.25 | $16.02 | 3.73 M | $2.06 B |
| 05/29/2026 | $15.34 | $16.08 (4.82%) | $16.31 | $15.07 | 2.31 M | $1.96 B |
| 05/28/2026 | $15.65 | $15.37 (-1.79%) | $15.72 | $14.78 | 2.20 M | $1.87 B |
| 05/27/2026 | $13.90 | $15.74 (13.24%) | $16.47 | $13.88 | 7.36 M | $1.92 B |
| 05/26/2026 | $11.89 | $12.59 (5.89%) | $12.70 | $11.89 | 2.27 M | $1.53 B |
| 05/22/2026 | $11.93 | $11.65 (-2.35%) | $11.93 | $11.31 | 3.14 M | $1.42 B |
| 05/21/2026 | $12.55 | $12.36 (-1.51%) | $12.57 | $12.12 | 1.04 M | $1.50 B |
| 05/20/2026 | $12.74 | $12.56 (-1.41%) | $12.79 | $12.50 | 991.60 K | $1.53 B |
| 05/19/2026 | $12.85 | $12.75 (-0.78%) | $12.96 | $12.65 | 755.39 K | $1.55 B |
| 05/18/2026 | $12.69 | $12.67 (-0.16%) | $12.90 | $12.65 | 1.10 M | $1.54 B |
| 05/15/2026 | $12.94 | $12.79 (-1.16%) | $13.07 | $12.74 | 1.10 M | $1.56 B |
| 05/14/2026 | $13.80 | $13.10 (-5.07%) | $13.80 | $13.06 | 1.66 M | $1.59 B |
| 05/13/2026 | $13.13 | $13.97 (6.4%) | $14.00 | $13.05 | 2.31 M | $1.70 B |
| 05/12/2026 | $13.10 | $13.13 (0.23%) | $13.30 | $13.00 | 941.90 K | $1.60 B |
| 05/11/2026 | $13.24 | $13.18 (-0.45%) | $13.42 | $13.13 | 1.00 M | $1.60 B |
| 05/08/2026 | $13.24 | $13.15 (-0.68%) | $13.40 | $13.07 | 649.53 K | $1.60 B |
| 05/07/2026 | $13.88 | $13.21 (-4.83%) | $13.95 | $13.20 | 1.21 M | $1.61 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.
