Qifu Technology Inc (QFIN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727735520 | 29.81 | 0.23 | 0.78 | 30.59 | 31.815 | 29.54 | 3185847 |
| 1727476500 | 29.58 | 1.12 | 3.94 | 28 | 29.69 | 27.99 | 4011897 |
| 1727390100 | 28.46 | 1.77 | 6.63 | 26.54 | 28.875 | 26.39 | 7957967 |
| 1727303700 | 26.69 | -0.89 | -3.23 | 27.29 | 27.5 | 26.52 | 2333956 |
| 1727217300 | 27.58 | 1.63 | 6.28 | 27.04 | 27.6 | 26.75 | 2348968 |
| 1727130900 | 25.95 | 0.19 | 0.74 | 25.96 | 26.35 | 25.65 | 1183052 |
| 1726871700 | 25.76 | -0.38 | -1.45 | 26.05 | 26.24 | 25.49 | 1445080 |
| 1726785300 | 26.14 | 1.15 | 4.60 | 25.595 | 26.145 | 25.1 | 1026631 |
| 1726698900 | 24.99 | -0.16 | -0.64 | 25.27 | 25.27 | 24.925 | 846172 |
| 1726612500 | 25.15 | 0.23 | 0.92 | 24.93 | 25.26 | 24.88 | 983162 |
| 1726526100 | 24.92 | -0.16 | -0.64 | 25.08 | 25.27 | 24.89 | 625424 |
| 1726266900 | 25.08 | 0.17 | 0.68 | 24.905 | 25.15 | 24.78 | 666301 |
| 1726180500 | 24.91 | -0.33 | -1.31 | 25.07 | 25.17 | 24.78 | 1049604 |
| 1726094100 | 25.24 | 0.43 | 1.73 | 24.81 | 25.25 | 24.605 | 1303973 |
| 1726007700 | 24.81 | -0.02 | -0.08 | 24.515 | 24.85 | 24.36 | 1315577 |
| 1725921300 | 24.83 | 0.37 | 1.51 | 24.3338 | 25.39 | 24.31 | 1655265 |
| 1725662100 | 24.46 | -0.04 | -0.16 | 24.605 | 24.8 | 24.3 | 1633218 |
| 1725575700 | 24.5 | -0.56 | -2.23 | 24.61 | 24.78 | 24.39 | 2461085 |
| 1725489300 | 25.06 | -0.53 | -2.07 | 25.46 | 25.55 | 24.65 | 2252999 |
| 1725402900 | 25.59 | -0.9 | -3.40 | 26.01 | 26.03 | 25.42 | 1354364 |
| 1725057300 | 26.49 | 0.59 | 2.28 | 26.01 | 26.5 | 25.93 | 1849607 |
| 1724970900 | 25.9 | 0.3 | 1.17 | 25.85 | 26.055 | 25.64 | 1808971 |
| 1724884500 | 25.6 | -0.12 | -0.47 | 25.62 | 25.98 | 25.41 | 1457137 |
| 1724798100 | 25.72 | -0.09 | -0.35 | 25.73 | 25.92 | 25.48 | 830018 |
| 1724711700 | 25.81 | 0.79 | 3.16 | 24.95 | 25.82 | 24.39 | 2074308 |
| 1724452500 | 25.02 | -0.18 | -0.71 | 25.08 | 25.28 | 24.73 | 1644267 |
| 1724366100 | 25.2 | 0.36 | 1.45 | 24.67 | 25.3 | 24.65 | 1706180 |
| 1724279700 | 24.84 | -0.1 | -0.40 | 24.7 | 25.14 | 23.86 | 1767478 |
| 1724193300 | 24.94 | 0.46 | 1.88 | 24.48 | 25 | 24.25 | 3268876 |
| 1724106900 | 24.48 | -0.02 | -0.08 | 24.5 | 24.515 | 23.94 | 1589658 |
| 1723847700 | 24.5 | 0.79 | 3.33 | 24.255 | 24.72 | 24.195 | 2942889 |
| 1723761300 | 23.71 | 0.01 | 0.04 | 23.83 | 23.99 | 23.49 | 2374527 |
| 1723674900 | 23.7 | 2.59 | 12.27 | 22.34 | 23.98 | 22.08 | 3374740 |
| 1723588500 | 21.11 | 0.42 | 2.03 | 20.85 | 21.13 | 20.66 | 1422240 |
| 1723502100 | 20.69 | 0.34 | 1.67 | 20.52 | 20.72 | 20.36 | 849169 |
| 1723242900 | 20.35 | 0.23 | 1.14 | 20.19 | 20.415 | 20 | 1191011 |
| 1723156500 | 20.12 | 0.66 | 3.39 | 19.66 | 20.17 | 19.66 | 830478 |
| 1723070100 | 19.46 | -0.04 | -0.21 | 19.83 | 19.99 | 19.44 | 1328217 |
| 1722983700 | 19.5 | 0.42 | 2.20 | 19.15 | 19.78 | 19.055 | 945432 |
| 1722897300 | 19.08 | -0.09 | -0.47 | 18.415 | 19.09 | 18.13 | 1073981 |
| 1722638100 | 19.17 | -0.42 | -2.14 | 19.28 | 19.47 | 19.1 | 741705 |
| 1722551700 | 19.59 | -0.72 | -3.55 | 20.34 | 20.41 | 19.59 | 1097461 |
| 1722465300 | 20.31 | 0.61 | 3.10 | 20.05 | 20.38 | 19.82 | 947106 |
| 1722378900 | 19.7 | -0.17 | -0.86 | 19.77 | 20.09 | 19.54 | 566482 |
| 1722292500 | 19.87 | 0.06 | 0.30 | 19.81 | 20.1 | 19.72 | 1179664 |
| 1722033300 | 19.81 | 0.69 | 3.61 | 19.31 | 19.81 | 19.11 | 605552 |
| 1721946900 | 19.12 | 0.02 | 0.10 | 19.26 | 19.415 | 18.95 | 680559 |
| 1721860500 | 19.1 | -0.15 | -0.78 | 19.25 | 19.46 | 19.08 | 504072 |
| 1721774100 | 19.25 | -0.14 | -0.72 | 19.25 | 19.5 | 19.17 | 704926 |
| 1721687700 | 19.39 | 0.15 | 0.78 | 19.24 | 19.58 | 19.1248 | 705105 |
| 1721428500 | 19.24 | 0.31 | 1.64 | 19.01 | 19.4 | 18.98 | 931929 |
| 1721342100 | 18.93 | -0.59 | -3.02 | 19.58 | 19.74 | 18.93 | 1200127 |
| 1721255700 | 19.52 | -0.34 | -1.71 | 19.69 | 20.07 | 19.44 | 1107655 |
| 1721169300 | 19.86 | 0.09 | 0.46 | 19.65 | 20.14 | 19.6 | 1281549 |
| 1721082900 | 19.77 | -0.68 | -3.33 | 20.27 | 20.35 | 19.46 | 1572290 |
| 1720823700 | 20.45 | 0.27 | 1.34 | 20.33 | 20.59 | 20.315 | 1031590 |
| 1720737300 | 20.18 | 0.05 | 0.25 | 20.31 | 20.6 | 20.15 | 1533129 |
| 1720650900 | 20.13 | 0.37 | 1.87 | 19.81 | 20.33 | 19.56 | 951441 |
| 1720564500 | 19.76 | 0.46 | 2.38 | 19.39 | 19.91 | 19.39 | 1950410 |
| 1720478100 | 19.3 | -0.42 | -2.13 | 19.62 | 19.62 | 19.095 | 1774626 |
| 1720218900 | 19.72 | -0.66 | -3.24 | 20.2 | 20.2 | 19.66 | 1631471 |
| 1720040640 | 20.38 | 0.59 | 2.98 | 19.88 | 20.65 | 19.83 | 739840 |
| 1719959700 | 19.79 | 0.09 | 0.46 | 19.77 | 19.95 | 19.67 | 721130 |
| 1719873300 | 19.7 | -0.03 | -0.15 | 19.94 | 20.14 | 19.675 | 1293224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
