5 DAY PERFORMANCE
+78.61%
1 MONTH PERFORMANCE
+26.17%
3 MONTH PERFORMANCE
-3.94%
6 MONTH PERFORMANCE
+9.93%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
-51.83%
Qfin Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.00 | $8.05 (0.56%) | $8.10 | $7.86 | 1.30 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 |
| 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 |
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.
