Dark

QFIN
Qfin Holdings, Inc.
stock NASDAQ ADR

At Close

Aug 25, 2026 3:59:58 PM EDT

11.50USD+4.641%(+0.51)9,581,232

9.97Bid 10.19Ask 0.22Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

11.07USD+0.773%(+0.08)21,369

After-hours

Aug 25, 2026 4:59:30 PM EDT

9.91USD-13.826%(-1.59)105,648

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	11.0600	11.5500	10.9200	11.5000	+4.641%	9,581,232	0.000%
2026-08-24	11.4500	11.5800	10.8500	10.9900	-5.054%	4,557,067	+4.641%
2026-08-21	11.7000	11.7000	11.4350	11.5750	+1.092%	1,436,461	-0.648%
2026-08-20	11.7900	11.9000	11.2500	11.4500	-2.884%	2,647,926	+0.437%
2026-08-19	11.9500	12.0900	11.7200	11.7900	-2.239%	2,445,951	-2.460%
2026-08-18	11.9600	12.1600	11.8520	12.0600	+1.005%	1,224,062	-4.643%
2026-08-17	12.3500	12.3793	11.9200	11.9400	-2.689%	1,127,997	-3.685%
2026-08-14	12.4700	12.5300	12.1000	12.2700	-1.761%	1,626,272	-6.275%
2026-08-13	12.5350	12.6400	12.3400	12.4900	-0.636%	1,304,464	-7.926%
2026-08-12	12.7900	12.8000	12.2100	12.5700	-1.797%	1,952,782	-8.512%
2026-08-11	12.8000	13.0000	12.6200	12.8000	-1.765%	1,078,869	-10.156%
2026-08-10	13.2100	13.2400	12.7600	13.0300	-1.586%	1,660,130	-11.742%
2026-08-07	13.1880	13.3300	12.9500	13.2400	+1.690%	971,407	-13.142%
2026-08-06	13.0800	13.1400	12.8000	13.0200	-0.913%	1,043,517	-11.674%
2026-08-05	13.5900	13.6000	13.1200	13.1400	-3.097%	686,904	-12.481%
2026-08-04	13.8600	13.9100	13.3800	13.5600	-2.165%	961,635	-15.192%
2026-08-03	13.9400	14.0600	13.5700	13.8600	-0.144%	932,880	-17.027%
2026-07-31	13.8200	13.9500	13.6350	13.8800	+0.217%	1,094,279	-17.147%
2026-07-30	13.7600	13.9100	13.5600	13.8500	+0.654%	706,141	-16.968%
2026-07-29	13.7300	13.9900	13.6600	13.7600	+0.954%	962,687	-16.424%
2026-07-28	13.2800	13.6600	13.1800	13.6300	+0.516%	1,051,689	-15.627%
2026-07-27	13.2500	13.6200	13.0600	13.5600	+2.805%	922,979	-15.192%
2026-07-24	13.1100	13.3050	12.7100	13.1900	+0.457%	1,038,980	-12.813%
2026-07-23	13.0600	13.2400	12.9350	13.1300	-0.379%	535,291	-12.414%
2026-07-22	13.1100	13.2100	13.0350	13.1800	-0.528%	515,260	-12.747%
2026-07-21	13.0700	13.4800	13.0500	13.2500	+1.377%	800,875	-13.208%
2026-07-20	12.9500	13.2850	12.8500	13.0700	+2.671%	631,521	-12.012%
2026-07-17	12.5500	12.9900	12.4200	12.7300	-0.934%	1,221,374	-9.662%
2026-07-16	13.0900	13.2500	12.8400	12.8500	-0.388%	1,090,553	-10.506%
2026-07-15	12.4700	12.9800	12.4200	12.9000	+5.134%	1,464,601	-10.853%
2026-07-14	12.8000	12.8500	12.1700	12.2700	-4.141%	2,120,020	-6.275%
2026-07-13	13.2800	13.5995	12.6550	12.8000	-3.030%	1,545,131	-10.156%
2026-07-10	14.8800	14.9200	13.1900	13.2000	-11.290%	3,288,773	-12.879%
2026-07-09	14.7700	15.0750	14.6100	14.8800	+0.881%	1,105,514	-22.715%
2026-07-08	14.7800	14.9000	14.3650	14.7500	+1.654%	1,267,871	-22.034%
2026-07-07	15.0800	15.5000	14.4600	14.5100	-4.977%	1,056,913	-20.744%
2026-07-06	15.4900	15.6800	14.6680	15.2700	-1.229%	1,988,586	-24.689%
2026-07-02	16.2500	16.4350	15.2500	15.4600	-5.559%	1,814,120	-25.614%
2026-07-01	15.8300	16.5450	15.8100	16.3700	+3.542%	940,674	-29.750%
2026-06-30	15.6000	15.8700	15.2900	15.8100	+0.958%	1,197,955	-27.261%
2026-06-29	15.9600	16.2500	15.4700	15.6600	-0.949%	955,296	-26.564%
2026-06-26	14.9500	16.0000	14.8200	15.8100	+5.330%	1,140,083	-27.261%
2026-06-25	15.1400	15.3900	14.8908	15.0100	-1.120%	941,555	-23.384%
2026-06-24	15.1300	15.4200	14.8000	15.1800	+0.330%	1,264,800	-24.242%
2026-06-23	15.1400	15.4500	14.9600	15.1300	-0.066%	889,862	-23.992%
2026-06-22	15.0200	15.4700	14.7650	15.1400	-0.460%	1,078,902	-24.042%
2026-06-18	15.0400	15.5450	14.9500	15.2100	+1.198%	1,727,214	-24.392%
2026-06-17	15.1300	15.4600	14.9700	15.0300	-0.265%	877,002	-23.486%
2026-06-16	15.5600	15.6950	15.0600	15.0700	-3.335%	974,445	-23.689%
2026-06-15	15.7400	16.1300	15.5300	15.5900	+1.234%	1,571,376	-26.235%
2026-06-12	15.1000	15.5999	14.9650	15.4000	+2.667%	2,886,689	-25.325%
2026-06-11	14.8300	15.0700	14.5000	15.0000	+1.146%	1,487,868	-23.333%
2026-06-10	14.3200	15.0500	14.2100	14.8300	+4.143%	1,880,393	-22.454%
2026-06-09	14.6200	14.6500	13.9250	14.2400	-0.210%	1,694,564	-19.242%
2026-06-08	14.5400	14.5550	14.1300	14.2700	-1.789%	1,774,496	-19.411%
2026-06-05	15.3300	15.4500	14.2300	14.5300	-4.971%	1,480,926	-20.853%
2026-06-04	15.3100	15.4600	14.9850	15.2900	+0.592%	1,503,997	-24.787%
2026-06-03	16.3400	16.3400	15.0900	15.2000	-8.213%	1,191,149	-24.342%
2026-06-02	17.1600	17.2050	16.3900	16.5600	-2.070%	2,495,027	-30.556%
2026-06-01	16.1200	17.2501	16.0200	16.9100	+5.162%	3,734,936	-31.993%
2026-05-29	15.3400	16.3100	15.0700	16.0800	+4.619%	2,309,479	-28.483%
2026-05-28	15.6500	15.7200	14.7800	15.3700	-2.351%	2,197,952	-25.179%
2026-05-27	13.9000	16.4700	13.8800	15.7400	+25.020%	7,355,818	-26.938%
2026-05-26	11.8900	12.7000	11.8900	12.5900	+8.069%	2,268,177	-8.658%
2026-05-22	11.9250	11.9300	11.3100	11.6500	-5.744%	3,144,656	-1.288%
2026-05-21	12.5500	12.5700	12.1150	12.3600	-1.592%	1,042,758	-6.958%
2026-05-20	12.7400	12.7900	12.5000	12.5600	-1.490%	991,563	-8.439%
2026-05-19	12.8500	12.9600	12.6500	12.7500	+0.631%	755,135	-9.804%
2026-05-18	12.6900	12.9000	12.6450	12.6700	-0.938%	1,104,093	-9.234%
2026-05-15	12.9400	13.0700	12.7400	12.7900	-2.366%	1,103,656	-10.086%
2026-05-14	13.8000	13.8000	13.0600	13.1000	-6.228%	1,662,880	-12.214%
2026-05-13	13.1300	14.0000	13.0500	13.9700	+6.398%	2,309,026	-17.681%
2026-05-12	13.1000	13.3000	13.0000	13.1300	-0.379%	941,898	-12.414%
2026-05-11	13.2400	13.4200	13.1300	13.1800	+0.228%	1,004,627	-12.747%
2026-05-08	13.2400	13.4034	13.0700	13.1500	-0.454%	649,529	-12.548%
2026-05-07	13.8800	13.9500	13.2000	13.2100	-3.927%	1,210,635	-12.945%
2026-05-06	13.4700	13.8100	13.4000	13.7500	+3.734%	886,076	-16.364%
2026-05-05	13.3800	13.5100	13.2000	13.2550	-0.934%	727,380	-13.240%
2026-05-04	13.4400	13.6350	13.3100	13.3800	-0.075%	779,206	-14.051%
2026-05-01	13.2000	13.4550	13.0500	13.3900	+2.370%	624,922	-14.115%
2026-04-30	12.6200	13.0800	12.5800	13.0800	+3.645%	640,482	-12.080%
2026-04-29	12.9400	13.0850	12.6100	12.6200	-2.699%	955,291	-8.875%
2026-04-28	13.2100	13.2300	12.8950	12.9700	-2.481%	682,191	-11.334%
2026-04-27	13.0100	13.4100	13.0000	13.3000	+2.229%	1,006,621	-13.534%
2026-04-24	12.8750	13.0400	12.5300	13.0100	+2.039%	1,808,044	-11.606%
2026-04-23	13.1800	13.2100	12.6000	12.7500	-3.919%	1,083,673	-9.804%
2026-04-22	13.1300	13.3800	13.0500	13.2700	-4.188%	734,436	-13.338%
2026-04-21	14.0200	14.3400	13.8000	13.8500	-1.142%	1,131,537	-16.968%
2026-04-20	14.0400	14.2500	13.8100	14.0100	-0.849%	1,603,031	-17.916%
2026-04-17	14.1400	14.4300	14.0000	14.1300	+1.801%	1,516,046	-18.613%
2026-04-16	14.3000	14.3800	13.8150	13.8800	-2.665%	1,440,099	-17.147%
2026-04-15	14.1500	14.4450	14.1150	14.2600	+1.930%	873,376	-19.355%
2026-04-14	13.7900	14.2700	13.7400	13.9900	+2.341%	917,415	-17.798%
2026-04-13	13.4600	13.7200	13.2100	13.6700	+0.663%	630,904	-15.874%
2026-04-10	13.7700	13.8900	12.8100	13.5800	-1.236%	1,279,187	-15.317%
2026-04-09	13.4200	13.8200	13.2500	13.7500	+1.776%	1,340,759	-16.364%
2026-04-08	13.3900	13.7500	13.3100	13.5100	+6.294%	1,308,418	-14.878%
2026-04-07	13.1200	13.1500	12.6250	12.7100	-3.125%	1,024,310	-9.520%
2026-04-06	12.9400	13.2450	12.9300	13.1200	+1.001%	1,326,751	-12.348%
2026-04-02	12.7900	13.2238	12.7000	12.9900	+0.077%	885,898	-11.470%
2026-04-01	13.0500	13.3000	12.7550	12.9800	+0.542%	1,371,406	-11.402%
2026-03-31	12.6600	12.9450	12.5600	12.9100	+4.450%	1,189,623	-10.922%
2026-03-30	12.6500	12.7000	12.2900	12.3600	-3.211%	1,285,497	-6.958%
2026-03-27	12.8000	13.2100	12.6000	12.7700	-0.700%	1,176,301	-9.945%
2026-03-26	13.0000	13.1100	12.6700	12.8600	-1.982%	1,452,237	-10.575%
2026-03-25	13.3800	13.7100	13.0100	13.1200	-0.152%	1,132,332	-12.348%
2026-03-24	13.4700	13.6700	13.1400	13.1400	-2.811%	784,043	-12.481%
2026-03-23	13.3900	13.6900	13.1500	13.5200	+1.731%	1,617,512	-14.941%
2026-03-20	13.0600	13.5200	12.8300	13.2900	+1.761%	3,449,264	-13.469%
2026-03-19	13.1850	13.3300	12.6800	13.0600	-1.136%	2,573,757	-11.945%
2026-03-18	13.8500	14.6300	13.2100	13.2100	-8.455%	3,741,890	-12.945%
2026-03-17	14.3400	14.4800	13.9750	14.4300	+3.589%	1,639,917	-20.305%
2026-03-16	14.0000	14.0800	13.8200	13.9300	+0.650%	964,060	-17.444%
2026-03-13	13.8900	14.1600	13.8100	13.8400	-0.360%	864,214	-16.908%
2026-03-12	14.1400	14.3880	13.8500	13.8900	-2.389%	881,502	-17.207%
2026-03-11	14.5000	14.5400	13.9100	14.2300	-2.199%	1,714,919	-19.185%
2026-03-10	14.6700	14.9500	14.3000	14.5500	-0.411%	1,193,047	-20.962%
2026-03-09	14.5000	14.7500	14.2500	14.6100	-0.747%	1,313,725	-21.287%
2026-03-06	14.6000	14.9400	14.6000	14.7200	0.000%	1,078,547	-21.875%
2026-03-05	15.0000	15.1300	14.5900	14.7200	-2.258%	1,065,436	-21.875%
2026-03-04	14.7700	15.1550	14.7000	15.0600	+3.505%	1,168,626	-23.639%
2026-03-03	15.1100	15.1100	14.3300	14.5500	-5.458%	1,212,840	-20.962%
2026-03-02	14.2300	15.4600	14.0400	15.3900	+5.701%	2,175,467	-25.276%
2026-02-27	14.8400	14.8400	14.3500	14.5600	-2.282%	12,305,256	-21.016%
2026-02-26	14.5300	14.9500	14.3600	14.9000	+2.125%	1,089,460	-22.819%
2026-02-25	14.8800	14.9300	14.4200	14.5900	-0.950%	1,276,810	-21.179%
2026-02-24	14.4400	14.8500	14.4300	14.7300	+1.168%	1,688,064	-21.928%
2026-02-23	14.7800	14.8800	14.2800	14.5600	-2.544%	1,448,980	-21.016%
2026-02-20	14.9700	15.2100	14.7100	14.9400	-1.060%	1,616,001	-23.025%
2026-02-19	15.3000	15.3500	14.9600	15.1000	-1.436%	882,012	-23.841%
2026-02-18	15.7600	15.7800	15.1400	15.3200	-2.606%	934,906	-24.935%
2026-02-17	15.4600	16.0914	15.1500	15.7300	+1.158%	1,276,217	-26.891%
2026-02-13	15.6000	15.8550	15.4600	15.5500	-0.448%	1,143,460	-26.045%
2026-02-12	15.7800	16.0000	15.1900	15.6200	-1.014%	1,140,233	-26.376%
2026-02-11	16.3000	16.6600	15.6900	15.7800	-4.537%	1,722,014	-27.123%
2026-02-10	16.7000	16.8000	16.4400	16.5300	+1.163%	1,560,574	-30.430%
2026-02-09	16.0500	17.0800	16.0000	16.3400	+1.617%	1,796,102	-29.621%
2026-02-06	15.4550	16.1700	15.2100	16.0800	+6.915%	2,049,068	-28.483%
2026-02-05	15.1600	15.3350	14.8400	15.0400	-1.053%	1,163,794	-23.537%
2026-02-04	15.0700	15.3100	14.7901	15.2000	+0.863%	1,689,384	-24.342%
2026-02-03	15.4000	15.5800	14.8350	15.0700	-2.962%	1,588,584	-23.689%
2026-02-02	15.4700	15.8500	15.2950	15.5300	-0.129%	1,043,080	-25.950%
2026-01-30	15.9500	16.1400	15.5000	15.5500	-2.201%	1,032,379	-26.045%
2026-01-29	16.2700	16.4100	15.6877	15.9000	-1.058%	1,348,469	-27.673%
2026-01-28	16.0500	16.2700	15.9514	16.0700	+0.438%	1,157,058	-28.438%
2026-01-27	16.2800	16.6400	15.9800	16.0000	-2.439%	1,235,257	-28.125%
2026-01-26	16.3300	16.6450	16.3050	16.4000	-0.122%	862,147	-29.878%
2026-01-23	16.8450	16.8984	16.3200	16.4200	-2.436%	1,462,484	-29.963%
2026-01-22	16.2900	16.9400	16.2400	16.8300	+3.315%	1,277,553	-31.670%
2026-01-21	16.6600	16.7100	16.2000	16.2900	-1.571%	1,766,739	-29.405%
2026-01-20	16.7400	17.1300	16.4900	16.5500	-1.253%	1,385,680	-30.514%
2026-01-16	16.8200	16.9200	16.6300	16.7600	-0.770%	1,257,033	-31.384%
2026-01-15	16.9200	17.0700	16.7100	16.8900	-0.177%	1,110,021	-31.912%
2026-01-14	17.1400	17.1750	16.7700	16.9200	-2.140%	1,212,390	-32.033%
2026-01-13	17.3100	17.5300	17.0230	17.2900	-0.575%	1,418,137	-33.488%
2026-01-12	17.3600	18.0500	17.2450	17.3900	-0.629%	1,740,393	-33.870%
2026-01-09	18.1700	18.1800	17.2000	17.5000	-3.528%	2,088,931	-34.286%
2026-01-08	18.2000	18.6500	18.0700	18.1400	-1.520%	1,273,240	-36.604%
2026-01-07	19.0500	19.1300	18.3700	18.4200	-3.256%	1,847,970	-37.568%
2026-01-06	19.6600	19.7700	18.9900	19.0400	-2.158%	1,288,278	-39.601%
2026-01-05	19.1200	19.7800	18.8200	19.4600	+2.152%	1,406,762	-40.904%
2026-01-02	19.7800	20.2700	18.8800	19.0500	-1.142%	1,358,471	-39.633%
2025-12-31	19.4100	19.7000	19.1700	19.2700	-1.533%	1,164,865	-40.322%
2025-12-30	19.4500	20.2950	19.3800	19.5700	+0.462%	1,410,367	-41.237%
2025-12-29	19.6400	19.6400	18.8000	19.4800	-2.600%	2,373,252	-40.965%
2025-12-26	19.6900	20.0999	19.3400	20.0000	+1.010%	1,037,493	-42.500%
2025-12-24	19.4000	19.9900	19.2500	19.8000	+0.355%	1,065,433	-41.919%
2025-12-23	19.4800	19.9050	19.3000	19.7300	+1.440%	1,564,995	-41.713%
2025-12-22	19.0900	20.0450	19.0900	19.4500	+2.422%	1,815,806	-40.874%
2025-12-19	19.0000	19.5300	18.8500	18.9900	+0.053%	2,765,335	-39.442%
2025-12-18	19.1000	19.1900	18.7050	18.9800	+0.476%	2,618,697	-39.410%
2025-12-17	19.2700	19.7500	18.8700	18.8900	-1.099%	1,544,778	-39.121%
2025-12-16	19.1400	19.1850	18.8000	19.1000	-0.573%	2,039,547	-39.791%
2025-12-15	19.8100	19.9000	19.1850	19.2100	-3.029%	1,850,056	-40.135%
2025-12-12	19.6400	19.9000	19.4100	19.8100	+2.061%	2,443,605	-41.949%
2025-12-11	19.5400	19.6350	19.1300	19.4100	-1.121%	2,465,286	-40.752%
2025-12-10	19.2200	19.9200	19.1300	19.6300	+1.921%	1,936,404	-41.416%
2025-12-09	19.1900	19.3750	18.8300	19.2600	-0.156%	1,997,792	-40.291%
2025-12-08	19.5000	19.8200	19.1500	19.2900	-1.431%	2,436,712	-40.384%
2025-12-05	19.2500	19.8900	19.0225	19.5700	+4.429%	3,014,049	-41.237%
2025-12-04	19.0600	19.3500	18.6600	18.7400	-1.264%	2,116,609	-38.634%
2025-12-03	19.4200	19.6300	18.5500	18.9800	-3.114%	2,168,577	-39.410%
2025-12-02	19.7400	19.9400	19.2600	19.5900	-0.760%	1,985,003	-41.297%
2025-12-01	19.4500	19.9055	19.1800	19.7400	+1.075%	1,899,362	-41.743%
2025-11-28	19.8800	19.8800	19.2600	19.5300	-1.014%	1,272,589	-41.116%
2025-11-26	19.4800	20.1200	19.4000	19.7300	+1.283%	2,860,830	-41.713%
2025-11-25	19.2600	20.1100	19.0500	19.4800	+7.269%	2,745,467	-40.965%
2025-11-24	18.3000	18.7500	18.1100	18.1600	+0.331%	1,774,882	-36.674%
2025-11-21	18.1700	18.4000	17.6100	18.1000	-0.385%	3,102,853	-36.464%
2025-11-20	19.0500	19.4500	18.0101	18.1700	-5.512%	2,825,623	-36.709%
2025-11-19	19.5000	20.1700	18.6601	19.2300	-14.228%	4,835,595	-40.198%
2025-11-18	21.9300	22.8800	21.9300	22.4200	+0.946%	2,240,297	-48.707%
2025-11-17	22.5000	22.6500	22.0800	22.2100	-1.025%	1,247,891	-48.222%
2025-11-14	22.8400	23.1000	22.1600	22.4400	-3.650%	2,434,817	-48.752%
2025-11-13	23.3600	23.7600	23.0650	23.2900	+0.215%	1,328,954	-50.623%
2025-11-12	23.6400	23.7900	23.0000	23.2400	-1.232%	982,928	-50.516%
2025-11-11	22.9600	23.6800	22.9200	23.5300	+2.841%	1,197,972	-51.126%
2025-11-10	22.9400	23.3000	22.4200	22.8800	+2.693%	1,219,111	-49.738%
2025-11-07	22.5000	22.5000	21.5900	22.2800	-1.329%	1,263,327	-48.384%
2025-11-06	22.5100	22.9400	22.0900	22.5800	+0.579%	1,238,634	-49.070%
2025-11-05	22.1200	22.5500	21.8100	22.4500	+1.172%	1,029,310	-48.775%
2025-11-04	22.4800	22.7650	21.1200	22.1900	-5.695%	2,434,479	-48.175%
2025-11-03	23.7900	24.0500	22.4500	23.5300	-2.567%	2,401,177	-51.126%
2025-10-31	23.1500	25.0300	22.4151	24.1500	+13.434%	5,500,822	-52.381%
2025-10-30	21.1550	21.9277	20.6700	21.2900	+0.948%	2,879,999	-45.984%
2025-10-29	21.5000	21.5000	20.8300	21.0900	-1.449%	2,805,836	-45.472%
2025-10-28	23.5300	23.6400	20.4500	21.4000	-13.918%	8,230,631	-46.262%
2025-10-27	27.5100	27.5850	24.8050	24.8600	-7.892%	2,701,074	-53.741%
2025-10-24	27.0700	27.4900	26.9900	26.9900	+1.811%	1,070,196	-57.392%
2025-10-23	26.5400	26.7300	25.9000	26.5100	+1.261%	1,262,404	-56.620%
2025-10-22	25.3000	26.7575	25.3000	26.1800	+2.667%	2,094,092	-56.073%
2025-10-21	25.6300	26.0300	25.2900	25.5000	-0.235%	951,352	-54.902%
2025-10-20	25.7900	25.8200	25.1900	25.5600	+1.388%	1,058,227	-55.008%
2025-10-17	24.9000	25.6900	24.8300	25.2100	-0.316%	2,552,864	-54.383%
2025-10-16	26.1700	26.2400	25.2100	25.2900	-3.400%	1,663,427	-54.527%
2025-10-15	26.7300	26.9400	26.1000	26.1800	-1.282%	1,160,483	-56.073%
2025-10-14	26.4900	27.0400	26.2900	26.5200	-1.778%	1,674,355	-56.637%
2025-10-13	27.7400	27.9800	26.8200	27.0000	0.000%	1,128,171	-57.407%
2025-10-10	27.9200	28.9900	26.7700	27.0000	-3.226%	1,813,367	-57.407%
2025-10-09	28.5200	28.6252	27.8800	27.9000	-2.174%	1,759,440	-58.781%
2025-10-08	28.3600	29.0900	28.3000	28.5200	+0.920%	1,298,318	-59.677%
2025-10-07	30.1000	30.4000	28.1700	28.2600	-6.640%	2,316,200	-59.306%
2025-10-06	29.6000	30.5800	29.4750	30.2700	+2.575%	1,158,387	-62.009%
2025-10-03	30.9900	30.9900	29.2700	29.5100	-3.782%	855,362	-61.030%
2025-10-02	30.2800	31.0800	30.1700	30.6700	+3.301%	1,709,431	-62.504%
2025-10-01	29.4000	30.2120	29.0100	29.6900	+3.162%	1,208,511	-61.266%
2025-09-30	29.8700	29.9000	28.7300	28.7800	-3.261%	1,743,114	-60.042%
2025-09-29	30.0200	30.0300	29.1100	29.7500	0.000%	1,636,913	-61.345%
2025-09-26	30.5000	30.7550	29.3200	29.7500	-2.523%	1,765,905	-61.345%
2025-09-25	31.3000	31.6500	30.3220	30.5200	-2.085%	2,103,556	-62.320%
2025-09-24	32.0900	32.2800	31.1100	31.1700	-1.048%	2,088,253	-63.106%
2025-09-23	30.7300	32.6900	30.7300	31.5000	+2.572%	2,678,692	-63.492%
2025-09-22	30.2250	31.3500	29.8500	30.7100	+1.253%	2,228,533	-62.553%
2025-09-19	30.3900	30.4250	29.4100	30.3300	-0.033%	2,203,768	-62.084%
2025-09-18	30.7500	30.9200	30.0450	30.3400	-1.365%	2,188,987	-62.096%
2025-09-17	29.1700	31.0500	28.9500	30.7600	+6.657%	4,257,747	-62.614%
2025-09-16	28.8500	29.2400	28.5500	28.8400	+0.243%	1,300,238	-60.125%
2025-09-15	28.4050	28.8700	28.1000	28.7700	+1.446%	837,781	-60.028%
2025-09-12	28.8300	28.9800	28.2800	28.3600	-1.459%	1,125,551	-59.450%
2025-09-11	28.1000	28.9100	28.0400	28.7800	+2.274%	1,393,536	-60.042%
2025-09-10	28.4900	28.5600	27.7750	28.1400	-0.811%	1,565,727	-59.133%
2025-09-09	28.4000	29.2400	28.1600	28.3700	+0.925%	1,842,119	-59.464%
2025-09-08	28.3700	28.4800	27.6400	28.1100	-2.294%	1,260,883	-59.089%
2025-09-05	29.3400	29.5095	28.6700	28.7700	-0.450%	1,592,672	-60.028%
2025-09-04	29.0000	29.1200	28.6500	28.9000	-0.858%	1,191,973	-60.208%
2025-09-03	29.6500	29.9500	29.0450	29.1500	-1.554%	971,859	-60.549%
2025-09-02	29.1100	29.6600	29.0500	29.6100	+1.683%	1,382,647	-61.162%
2025-08-29	29.1600	29.9900	29.0300	29.1200	+0.379%	1,407,881	-60.508%
2025-08-28	30.1100	30.3150	28.9600	29.0100	-2.356%	2,357,579	-60.358%
2025-08-27	30.0000	30.1600	29.5200	29.7100	-2.238%	1,292,842	-61.292%
2025-08-26	31.1400	31.1850	30.1600	30.3900	-2.189%	2,096,763	-62.159%
2025-08-25	31.5500	32.4500	31.0600	31.0700	-1.208%	1,335,066	-62.987%
2025-08-22	30.7800	31.8100	30.7800	31.4500	+2.543%	1,581,263	-63.434%
2025-08-21	29.6100	31.0400	29.5450	30.6700	+3.336%	1,405,852	-62.504%
2025-08-20	29.1100	29.7050	28.4600	29.6800	+1.818%	3,173,427	-61.253%
2025-08-19	30.2000	30.6000	29.1000	29.1500	-2.508%	5,013,978	-60.549%
2025-08-18	31.8400	31.9250	29.6500	29.9000	-6.416%	4,275,029	-61.538%
2025-08-15	31.5000	32.4900	30.5600	31.9500	-4.054%	2,485,108	-64.006%
2025-08-14	34.4900	34.5400	33.2200	33.3000	-4.475%	1,861,851	-65.465%
2025-08-13	34.9000	34.9500	34.1000	34.8600	+2.199%	1,411,197	-67.011%
2025-08-12	33.5000	34.5800	33.4000	34.1100	+5.375%	1,958,324	-66.286%
2025-08-11	33.3000	33.5000	32.2600	32.3700	-3.055%	1,106,091	-64.473%
2025-08-08	33.6000	33.8000	32.4700	33.3900	-0.625%	1,105,043	-65.559%
2025-08-07	33.5500	34.1700	33.2429	33.6000	+0.719%	1,850,191	-65.774%
2025-08-06	33.2100	33.6900	32.6200	33.3600	+0.938%	1,314,729	-65.528%
2025-08-05	33.3650	33.6800	32.6100	33.0500	-0.691%	2,590,900	-65.204%
2025-08-04	34.0000	34.2600	32.4100	33.2800	-1.100%	2,840,744	-65.445%
2025-08-01	33.7200	33.8200	32.8500	33.6500	-1.981%	2,748,091	-65.825%
2025-07-31	34.2500	34.4900	33.2700	34.3300	+0.058%	2,422,152	-66.502%
2025-07-30	35.1100	35.3450	34.2450	34.3100	-2.083%	1,559,997	-66.482%
2025-07-29	35.3800	36.0850	34.9300	35.0400	0.000%	1,883,896	-67.180%
2025-07-28	35.0000	35.3700	34.1500	35.0400	-0.370%	2,398,516	-67.180%
2025-07-25	36.2700	36.3650	34.5800	35.1700	-2.603%	2,736,683	-67.302%
2025-07-24	39.9600	39.9600	36.0600	36.1100	-9.567%	6,268,623	-68.153%
2025-07-23	40.4700	40.8115	39.8000	39.9300	-1.407%	1,717,447	-71.200%
2025-07-22	41.3200	41.5400	39.7700	40.5000	-3.525%	3,966,761	-71.605%
2025-07-21	42.2300	42.7700	41.3100	41.9800	-0.710%	1,942,641	-72.606%
2025-07-18	42.2800	43.2000	41.8200	42.2800	+0.667%	2,318,738	-72.800%
2025-07-17	41.1700	42.1400	41.1200	42.0000	+1.523%	1,867,447	-72.619%
2025-07-16	42.0800	42.1100	41.1900	41.3700	-2.498%	1,559,766	-72.202%
2025-07-15	42.6900	43.0450	41.7500	42.4300	-0.165%	1,745,053	-72.897%
2025-07-14	43.4000	43.5650	42.3900	42.5000	-1.369%	881,126	-72.941%
2025-07-11	42.6500	43.4600	42.2500	43.0900	+0.607%	802,700	-73.312%
2025-07-10	44.1000	44.2100	42.0200	42.8300	-1.946%	1,663,497	-73.150%
2025-07-09	44.4000	44.5800	43.3100	43.6800	-1.622%	1,013,484	-73.672%
2025-07-08	43.9200	45.0500	43.9100	44.4000	+2.139%	1,527,454	-74.099%
2025-07-07	43.6300	44.1200	43.0900	43.4700	+0.835%	1,753,799	-73.545%
2025-07-03	43.0000	43.6367	42.1400	43.1100	+0.866%	1,256,072	-73.324%
2025-07-02	43.4900	43.4900	42.3300	42.7400	-0.582%	1,241,729	-73.093%
2025-07-01	43.1600	44.2100	42.7100	42.9900	-0.853%	724,722	-73.250%
2025-06-30	44.2600	44.2600	42.3800	43.3600	-2.627%	1,529,540	-73.478%
2025-06-27	44.6900	44.8350	44.1400	44.5300	-0.580%	601,920	-74.175%
2025-06-26	45.3200	45.5700	44.5300	44.7900	-0.907%	661,192	-74.325%
2025-06-25	45.8700	46.1800	44.9600	45.2000	-1.310%	1,148,797	-74.558%
2025-06-24	43.5000	45.9000	43.1890	45.8000	+6.068%	1,964,362	-74.891%
2025-06-23	42.9300	43.6100	42.5775	43.1800	+0.864%	673,868	-73.367%
2025-06-20	43.7300	43.7500	42.3800	42.8100	-0.581%	1,049,395	-73.137%
2025-06-18	42.4550	43.5850	42.0200	43.0600	+0.867%	806,748	-73.293%
2025-06-17	42.6900	43.2200	42.3400	42.6900	+0.070%	837,639	-73.062%
2025-06-16	42.6000	43.2000	41.5000	42.6600	+2.327%	1,752,332	-73.043%
2025-06-13	41.2000	42.1000	41.1000	41.6900	-0.738%	2,035,764	-72.415%
2025-06-12	41.0000	42.0300	40.8100	42.0000	+0.840%	1,297,881	-72.619%
2025-06-11	42.2700	42.8150	41.5200	41.6500	-0.597%	1,335,245	-72.389%
2025-06-10	42.2000	42.8700	41.7900	41.9000	-1.851%	871,505	-72.554%
2025-06-09	42.3200	43.0100	42.0604	42.6900	+0.934%	732,486	-73.062%
2025-06-06	43.3000	43.3000	41.7950	42.2950	-1.571%	1,079,016	-72.810%
2025-06-05	42.7300	43.3800	42.1600	42.9700	+1.273%	955,344	-73.237%
2025-06-04	41.3300	42.8800	41.0550	42.4300	+4.225%	1,309,200	-72.897%
2025-06-03	41.1400	41.3000	40.0620	40.7100	-0.562%	1,052,374	-71.751%
2025-06-02	40.9800	41.1900	40.0500	40.9400	-0.389%	727,721	-71.910%
2025-05-30	42.0500	42.2800	40.4600	41.1000	-3.157%	2,774,822	-72.019%
2025-05-29	43.2000	43.2100	41.9700	42.4400	-0.539%	707,844	-72.903%
2025-05-28	43.0000	43.1700	42.4150	42.6700	+0.282%	1,456,892	-73.049%
2025-05-27	42.5200	43.0100	41.7900	42.5500	+0.071%	1,171,749	-72.973%
2025-05-23	42.1900	42.7800	42.1500	42.5200	-1.024%	598,054	-72.954%
2025-05-22	42.1500	43.7800	41.8900	42.9600	+1.059%	1,679,551	-73.231%
2025-05-21	43.4900	43.9600	42.3810	42.5100	-2.253%	1,181,609	-72.948%
2025-05-20	42.5300	43.9500	41.7000	43.4900	-1.047%	4,367,564	-73.557%
2025-05-19	43.7500	44.5800	42.7300	43.9500	-0.723%	1,933,799	-73.834%
2025-05-16	44.1700	45.0800	43.9700	44.2700	+0.136%	1,408,367	-74.023%
2025-05-15	44.6800	44.8600	43.3200	44.2100	-1.930%	1,226,055	-73.988%
2025-05-14	47.0000	47.0000	44.6500	45.0800	-2.106%	2,649,048	-74.490%
2025-05-13	44.9700	46.8800	44.7600	46.0500	+1.320%	1,310,480	-75.027%
2025-05-12	44.9500	46.2000	44.4800	45.4500	+6.790%	1,458,128	-74.697%
2025-05-09	43.0100	43.9100	41.9266	42.5600	-1.023%	802,414	-72.979%
2025-05-08	43.4400	43.4700	42.0100	43.0000	+0.844%	723,326	-73.256%
2025-05-07	44.2000	44.2000	42.1900	42.6400	-3.047%	1,473,974	-73.030%
2025-05-06	42.7800	44.2800	42.3900	43.9800	+2.805%	1,716,314	-73.852%
2025-05-05	42.1200	43.2050	41.6300	42.7800	-0.558%	1,031,069	-73.118%
2025-05-02	41.9800	43.4400	41.3500	43.0200	+6.564%	1,165,827	-73.268%
2025-05-01	41.0400	42.0600	40.3500	40.3700	-1.609%	656,855	-71.514%
2025-04-30	40.0100	41.1350	39.6601	41.0300	+1.209%	1,116,231	-71.972%
2025-04-29	40.5000	40.9100	40.0000	40.5400	+0.123%	1,045,160	-71.633%
2025-04-28	40.0400	40.8050	39.9000	40.4900	-1.075%	1,601,779	-71.598%
2025-04-25	40.8700	41.6900	39.9500	40.9300	-0.462%	1,495,085	-71.903%
2025-04-24	39.0000	41.3950	38.7550	41.1200	+4.844%	1,488,586	-72.033%
2025-04-23	38.1000	39.7900	38.0500	39.2200	+3.401%	1,885,605	-70.678%
2025-04-22	35.9000	38.3500	35.7900	37.9300	+6.875%	2,513,038	-69.681%
2025-04-21	35.5400	36.0900	34.9200	35.4900	+0.453%	1,423,235	-67.597%
2025-04-17	37.6000	38.2600	35.2800	35.3300	-3.311%	1,393,381	-67.450%
2025-04-16	38.0600	38.3200	36.2900	36.5400	-5.752%	3,585,482	-68.528%
2025-04-15	38.6000	39.2850	38.4800	38.7700	+0.362%	2,949,834	-70.338%
2025-04-14	38.5000	40.9900	38.5000	38.6300	+6.214%	4,619,125	-70.230%
2025-04-11	37.5400	37.5500	34.8350	36.3700	-0.980%	3,872,268	-68.381%
2025-04-10	37.8700	38.6992	36.5000	36.7300	-0.163%	3,569,203	-68.690%
2025-04-09	35.0900	37.7500	34.0000	36.7900	+2.593%	3,809,736	-68.742%
2025-04-08	38.7000	39.6900	35.2200	35.8600	-0.610%	3,123,000	-67.931%
2025-04-07	35.7600	39.4250	35.1500	36.0800	-5.673%	3,190,003	-68.126%
2025-04-04	40.4100	40.5100	36.8200	38.2500	-12.029%	3,222,911	-69.935%
2025-04-03	44.0400	44.4500	43.1700	43.4800	-5.210%	1,913,263	-73.551%
2025-04-02	44.6200	46.1300	44.1600	45.8700	+3.567%	1,558,494	-74.929%
2025-04-01	44.8700	45.6200	44.2800	44.2900	-1.381%	1,153,611	-74.035%
2025-03-31	44.4250	45.4000	43.8000	44.9100	-1.145%	1,413,209	-74.393%
2025-03-28	47.0500	47.6600	44.8000	45.4300	-5.590%	1,635,040	-74.686%
2025-03-27	46.3700	48.9400	46.0300	48.1200	+3.774%	3,912,331	-76.101%
2025-03-26	44.2300	47.6100	44.0500	46.3700	+4.838%	8,260,455	-75.199%
2025-03-25	43.6100	46.0200	43.6000	44.2300	-0.495%	5,760,628	-74.000%
2025-03-24	44.8900	45.1800	43.3600	44.4500	-0.980%	1,608,282	-74.128%
2025-03-21	45.8800	45.8800	43.3000	44.8900	-2.455%	1,975,641	-74.382%
2025-03-20	45.9800	46.4908	45.1001	46.0200	-3.441%	1,812,243	-75.011%
2025-03-19	47.5500	48.8100	45.8700	47.6600	+2.078%	1,909,446	-75.871%
2025-03-18	47.6500	48.0700	46.1000	46.6900	-0.934%	1,738,658	-75.369%
2025-03-17	45.8500	48.5000	43.7400	47.1300	+9.122%	4,017,359	-75.599%
2025-03-14	43.1200	43.7763	42.0200	43.1900	+8.056%	1,755,201	-73.373%
2025-03-13	40.2000	40.4200	39.2900	39.9700	-1.138%	1,321,001	-71.228%
2025-03-12	40.7400	41.5400	39.1100	40.4300	-0.785%	1,213,267	-71.556%
2025-03-11	39.0000	41.4000	38.9900	40.7500	+6.065%	1,212,164	-71.779%
2025-03-10	39.1900	39.8550	37.6800	38.4200	-5.183%	1,738,942	-70.068%
2025-03-07	41.0900	41.7900	39.7800	40.5200	-2.055%	1,277,615	-71.619%
2025-03-06	42.9500	43.9800	41.1100	41.3700	-4.721%	1,105,727	-72.202%

.dark-mode .lx1F0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lx1F0s{ color: #333333; background-color: white; border: 2px solid #333333; }QFINQfin Holdings, Inc.stock NASDAQ ADR

QFIN
Qfin Holdings, Inc.
stock NASDAQ ADR