Qifu Technology, Inc - American Depositary Shares (NQ: QFIN )

42.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2025 40.99 42.52 40.40 42.49 1,190,540 +2.39(+5.96%)
Feb 05, 2025 40.85 41.07 39.56 40.10 1,034,297 -0.88(-2.15%)
Feb 04, 2025 40.71 41.55 40.40 40.98 877,788 +1.03(+2.58%)
Feb 03, 2025 38.94 41.02 38.23 39.95 1,097,131 +0.05(+0.13%)
Jan 31, 2025 42.21 42.38 39.52 39.90 1,043,495 -2.29(-5.43%)
Jan 30, 2025 41.44 43.20 41.32 42.19 1,144,478 +1.23(+3.00%)
Jan 29, 2025 41.60 41.99 40.56 40.96 775,946 -0.58(-1.40%)
Jan 28, 2025 41.30 41.57 39.74 41.54 855,767 +0.58(+1.42%)
Jan 27, 2025 39.27 41.30 39.02 40.96 1,690,827 +1.03(+2.58%)
Jan 24, 2025 38.99 40.14 38.23 39.93 1,234,694 +1.94(+5.11%)
Jan 23, 2025 39.50 39.66 37.66 37.99 930,544 -1.49(-3.77%)
Jan 22, 2025 38.98 39.82 38.74 39.48 802,106 +0.50(+1.28%)
Jan 21, 2025 38.42 39.04 38.04 38.98 1,409,765 +0.61(+1.59%)
Jan 17, 2025 37.20 38.50 37.00 38.37 1,496,689 +1.33(+3.59%)
Jan 16, 2025 36.60 37.23 36.60 37.04 1,226,602 +0.46(+1.26%)
Jan 15, 2025 36.82 37.38 36.52 36.58 752,074 -0.07(-0.19%)
Jan 14, 2025 36.98 37.21 36.45 36.65 901,869 +0.56(+1.55%)
Jan 13, 2025 36.00 36.25 35.34 36.09 905,792 +0.00(+0.00%)
Jan 10, 2025 37.22 37.80 36.01 36.09 807,622 -1.42(-3.79%)
Jan 08, 2025 36.50 37.56 36.17 37.51 791,657 +0.68(+1.85%)
Jan 07, 2025 36.47 37.00 36.24 36.83 818,725 +0.31(+0.85%)
Jan 06, 2025 39.07 39.54 36.43 36.52 1,105,115 -2.15(-5.56%)
Jan 03, 2025 39.00 39.26 38.27 38.67 712,190 -0.02(-0.05%)
Jan 02, 2025 38.27 38.81 37.88 38.69 648,260 +0.31(+0.81%)
Dec 31, 2024 38.38 0 +0.66(+1.75%)
Dec 30, 2024 38.00 38.18 37.39 37.72 1,075,354 -0.46(-1.20%)
Dec 27, 2024 38.14 38.53 37.84 38.18 652,483 -0.06(-0.16%)
Dec 26, 2024 37.98 38.32 37.66 38.24 436,133 +0.24(+0.63%)
Dec 24, 2024 38.39 38.63 37.81 38.00 337,948 -0.20(-0.52%)
Dec 23, 2024 38.60 38.90 37.79 38.20 722,471 -0.05(-0.13%)
Dec 20, 2024 37.66 39.40 37.18 38.25 1,820,548 +0.22(+0.57%)
Dec 19, 2024 38.26 38.73 37.85 38.03 965,608 +0.38(+1.00%)
Dec 18, 2024 39.37 39.68 37.47 37.66 1,351,062 -2.13(-5.35%)
Dec 17, 2024 38.93 40.23 38.66 39.79 2,343,417 +1.49(+3.89%)
Dec 16, 2024 39.00 40.06 37.98 38.30 2,189,120 -0.55(-1.42%)
Dec 13, 2024 38.19 38.86 37.85 38.85 1,640,810 +1.26(+3.35%)
Dec 12, 2024 38.17 38.37 37.55 37.59 887,492 -0.59(-1.55%)
Dec 11, 2024 38.00 38.49 37.85 38.18 1,381,392 +0.11(+0.29%)
Dec 10, 2024 37.59 38.81 37.50 38.07 1,423,039 -0.87(-2.23%)
Dec 09, 2024 38.80 40.31 38.74 38.94 2,828,549 +2.11(+5.73%)
Dec 06, 2024 36.74 37.46 36.50 36.83 860,443 +0.79(+2.19%)
Dec 05, 2024 36.50 36.54 35.59 36.04 1,760,146 -0.40(-1.10%)
Dec 04, 2024 36.05 36.53 35.26 36.44 2,271,917 +0.47(+1.31%)
Dec 03, 2024 36.10 36.88 35.85 35.97 1,488,769 -0.21(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.