Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QFIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 26.14 | 1.15 | 4.60% | 25.50 | 26.145 | 25.10 | 1,091,347 |
| Sep 18 2024 | 24.99 | -0.16 | -0.64% | 25.27 | 25.36 | 24.925 | 874,029 |
| Sep 17 2024 | 25.15 | 0.23 | 0.92% | 24.93 | 25.26 | 24.85 | 993,696 |
| Sep 16 2024 | 24.92 | -0.16 | -0.64% | 25.08 | 25.27 | 24.89 | 636,783 |
| Sep 13 2024 | 25.08 | 0.17 | 0.68% | 25.38 | 25.38 | 24.78 | 689,597 |
| Sep 12 2024 | 24.91 | -0.33 | -1.31% | 25.29 | 25.38 | 24.78 | 1,057,904 |
| Sep 11 2024 | 25.24 | 0.43 | 1.73% | 24.81 | 25.25 | 24.605 | 1,303,973 |
| Sep 10 2024 | 24.81 | -0.02 | -0.08% | 24.53 | 24.96 | 24.34 | 1,347,338 |
| Sep 09 2024 | 24.83 | 0.37 | 1.51% | 24.3338 | 25.39 | 24.31 | 1,655,265 |
| Sep 06 2024 | 24.46 | -0.04 | -0.16% | 24.50 | 24.80 | 24.30 | 1,643,182 |
| Sep 05 2024 | 24.50 | -0.56 | -2.23% | 25.12 | 25.12 | 24.39 | 2,508,404 |
| Sep 04 2024 | 25.06 | -0.53 | -2.07% | 25.46 | 25.55 | 24.65 | 2,252,999 |
| Sep 03 2024 | 25.59 | -0.90 | -3.40% | 26.27 | 26.27 | 25.42 | 1,385,766 |
| Aug 30 2024 | 26.49 | 0.59 | 2.28% | 26.01 | 26.50 | 25.93 | 1,849,607 |
| Aug 29 2024 | 25.90 | 0.30 | 1.17% | 25.85 | 26.055 | 25.64 | 1,808,971 |
| Aug 28 2024 | 25.60 | -0.12 | -0.47% | 25.62 | 25.98 | 25.41 | 1,457,137 |
| Aug 27 2024 | 25.72 | -0.09 | -0.35% | 25.73 | 25.92 | 25.48 | 830,018 |
| Aug 26 2024 | 25.81 | 0.79 | 3.16% | 24.95 | 25.82 | 24.39 | 2,074,308 |
| Aug 23 2024 | 25.02 | -0.18 | -0.71% | 25.08 | 25.28 | 24.73 | 1,644,267 |
| Aug 22 2024 | 25.20 | 0.36 | 1.45% | 24.67 | 25.30 | 24.65 | 1,706,180 |
| Aug 21 2024 | 24.84 | -0.10 | -0.40% | 24.70 | 25.14 | 23.86 | 1,767,478 |
| Aug 20 2024 | 24.94 | 0.46 | 1.88% | 24.48 | 25.00 | 24.25 | 3,268,876 |
| Aug 19 2024 | 24.48 | -0.02 | -0.08% | 24.50 | 24.515 | 23.94 | 1,589,658 |
| Aug 16 2024 | 24.50 | 0.79 | 3.33% | 23.93 | 24.72 | 23.81 | 3,118,944 |
| Aug 15 2024 | 23.71 | 0.01 | 0.04% | 23.83 | 23.99 | 23.49 | 2,374,527 |
| Aug 14 2024 | 23.70 | 2.59 | 12.27% | 22.34 | 23.98 | 22.08 | 3,374,740 |
| Aug 13 2024 | 21.11 | 0.42 | 2.03% | 20.75 | 21.13 | 20.66 | 1,438,385 |
| Aug 12 2024 | 20.69 | 0.34 | 1.67% | 20.52 | 20.72 | 20.36 | 849,169 |
| Aug 09 2024 | 20.35 | 0.23 | 1.14% | 20.19 | 20.415 | 20.00 | 1,191,011 |
| Aug 08 2024 | 20.12 | 0.66 | 3.39% | 19.66 | 20.17 | 19.66 | 830,478 |
| Aug 07 2024 | 19.46 | -0.04 | -0.21% | 19.83 | 19.99 | 19.44 | 1,328,217 |
| Aug 06 2024 | 19.50 | 0.42 | 2.20% | 19.15 | 19.78 | 19.055 | 945,432 |
| Aug 05 2024 | 19.08 | -0.09 | -0.47% | 18.37 | 19.09 | 18.13 | 1,085,322 |
| Aug 02 2024 | 19.17 | -0.42 | -2.14% | 19.55 | 19.55 | 19.10 | 762,174 |
| Aug 01 2024 | 19.59 | -0.72 | -3.55% | 20.34 | 20.41 | 19.59 | 1,097,461 |
| Jul 31 2024 | 20.31 | 0.61 | 3.10% | 20.05 | 20.38 | 19.82 | 947,106 |
| Jul 30 2024 | 19.70 | -0.17 | -0.86% | 19.77 | 20.09 | 19.54 | 566,482 |
| Jul 29 2024 | 19.87 | 0.06 | 0.30% | 19.81 | 20.10 | 19.72 | 1,179,664 |
| Jul 26 2024 | 19.81 | 0.69 | 3.61% | 19.31 | 19.81 | 19.11 | 605,552 |
| Jul 25 2024 | 19.12 | 0.02 | 0.10% | 19.09 | 19.415 | 18.95 | 796,224 |
| Jul 24 2024 | 19.10 | -0.15 | -0.78% | 19.03 | 19.46 | 19.0101 | 529,543 |
| Jul 23 2024 | 19.25 | -0.18 | -0.93% | 19.25 | 19.50 | 19.17 | 704,926 |
| Jul 22 2024 | 19.43 | 0.19 | 0.99% | 19.24 | 19.58 | 19.1248 | 885,942 |
| Jul 19 2024 | 19.24 | 0.31 | 1.64% | 18.92 | 19.40 | 18.80 | 953,157 |
| Jul 18 2024 | 18.93 | -0.59 | -3.02% | 19.58 | 19.74 | 18.93 | 1,200,127 |
| Jul 17 2024 | 19.52 | -0.34 | -1.71% | 19.69 | 20.07 | 19.44 | 1,110,965 |
| Jul 16 2024 | 19.86 | 0.09 | 0.46% | 19.65 | 20.14 | 19.60 | 1,281,549 |
| Jul 15 2024 | 19.77 | -0.68 | -3.33% | 20.27 | 20.35 | 19.46 | 1,572,290 |
| Jul 12 2024 | 20.45 | 0.27 | 1.34% | 20.33 | 20.59 | 20.315 | 1,031,590 |
| Jul 11 2024 | 20.18 | 0.05 | 0.25% | 20.31 | 20.60 | 20.15 | 1,541,081 |
| Jul 10 2024 | 20.13 | 0.37 | 1.87% | 19.81 | 20.33 | 19.56 | 951,441 |
| Jul 09 2024 | 19.76 | 0.46 | 2.38% | 19.39 | 19.91 | 19.39 | 1,950,410 |
| Jul 08 2024 | 19.30 | -0.42 | -2.13% | 19.62 | 19.62 | 19.095 | 1,774,626 |
| Jul 05 2024 | 19.72 | -0.66 | -3.24% | 20.20 | 20.20 | 19.66 | 1,631,471 |
| Jul 03 2024 | 20.38 | 0.59 | 2.98% | 19.88 | 20.65 | 19.83 | 739,840 |
| Jul 02 2024 | 19.79 | 0.09 | 0.46% | 19.77 | 19.95 | 19.67 | 721,130 |
| Jul 01 2024 | 19.70 | 0.31 | 1.60% | 19.94 | 20.14 | 19.675 | 1,293,224 |
| Jun 28 2024 | 19.39 | 0.00 | 0.00% | 19.39 | 19.39 | 19.39 | 0 |
| Jun 27 2024 | 19.39 | -0.64 | -3.20% | 19.94 | 19.98 | 19.36 | 1,213,681 |
| Jun 26 2024 | 20.03 | 0.23 | 1.16% | 19.92 | 20.12 | 19.85 | 1,007,590 |
| Jun 25 2024 | 19.80 | -0.46 | -2.27% | 20.12 | 20.41 | 19.73 | 992,289 |
| Jun 24 2024 | 20.26 | 0.50 | 2.53% | 19.96 | 20.45 | 19.96 | 1,282,402 |
