Qifu Technology Inc (QFIN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 36.18 | -1.93 | -5.06 | 37.74 | 37.85 | 35.91 | 2103992 |
| 1732917840 | 38.11 | 0.23 | 0.61 | 37.19 | 38.69 | 37.19 | 939323 |
| 1732750500 | 37.88 | 2.2 | 6.17 | 36.2 | 37.96 | 36.19 | 1590667 |
| 1732664100 | 35.68 | 1.83 | 5.41 | 33.104999 | 35.7999 | 33.104999 | 1920958 |
| 1732577700 | 33.85 | -0.68 | -1.97 | 34.09 | 34.53 | 33.66 | 2239045 |
| 1732318500 | 34.53 | -0.68 | -1.93 | 34.67 | 34.75 | 33.635 | 2128476 |
| 1732232100 | 35.21 | -0.04 | -0.11 | 34.93 | 35.35 | 34.82 | 1219049 |
| 1732145700 | 35.25 | 2.89 | 8.91 | 33.85 | 35.44 | 33.78 | 1915215 |
| 1732059300 | 32.365 | 0.09 | 0.29 | 32.11 | 32.659999 | 31.72 | 807929 |
| 1731972900 | 32.27 | 1.53 | 4.98 | 30.99 | 32.47 | 30.98 | 1900863 |
| 1731713700 | 30.74 | 1.37 | 4.66 | 29.625 | 30.97 | 29.37 | 1232046 |
| 1731627300 | 29.37 | -0.99 | -3.26 | 29.445 | 29.99 | 29.15 | 1423966 |
| 1731540900 | 30.36 | -0.33 | -1.08 | 31.19 | 31.19 | 30.31 | 1226524 |
| 1731454500 | 30.69 | -1.9 | -5.83 | 31.76 | 31.76 | 30.67 | 1377401 |
| 1731368100 | 32.59 | 1.39 | 4.46 | 32.33 | 32.65 | 31.77 | 1016071 |
| 1731108900 | 31.2 | -1.88 | -5.68 | 31.8 | 31.92 | 30.61 | 1913611 |
| 1731022500 | 33.08 | 0.73 | 2.26 | 33.29 | 33.525 | 32.61 | 867533 |
| 1730936100 | 32.35 | -1.29 | -3.83 | 32.42 | 32.74 | 31.82 | 885999 |
| 1730849700 | 33.64 | 0.7 | 2.13 | 33.98 | 34.14 | 33.409999 | 552547 |
| 1730763300 | 32.939999 | 0.36 | 1.10 | 32.72 | 33.4 | 32.689999 | 682824 |
| 1730500500 | 32.58 | -0.23 | -0.70 | 33.009999 | 33.409999 | 32.45 | 969214 |
| 1730414100 | 32.81 | -0.83 | -2.47 | 33.47 | 33.47 | 32.54 | 1033509 |
| 1730327700 | 33.64 | -0.48 | -1.41 | 33.5 | 33.93 | 32.28 | 904470 |
| 1730241300 | 34.12 | -0.86 | -2.46 | 35.02 | 35.23 | 34.07 | 1177292 |
| 1730154900 | 34.98 | 0.16 | 0.46 | 34.61 | 34.98 | 34.14 | 729099 |
| 1729895700 | 34.82 | 1.36 | 4.06 | 33.299999 | 35.02 | 33.299999 | 2229250 |
| 1729809300 | 33.46 | -0.39 | -1.15 | 34.05 | 34.16 | 33.049999 | 845323 |
| 1729722900 | 33.85 | -0.46 | -1.34 | 34.59 | 34.86 | 33.715 | 2251154 |
| 1729636500 | 34.31 | 1.01 | 3.03 | 33.7 | 34.59 | 33.42 | 2603572 |
| 1729550100 | 33.299999 | -0.07 | -0.21 | 32.9 | 33.61 | 32.45 | 1163780 |
| 1729290900 | 33.369999 | 1.34 | 4.18 | 33.34 | 34.92 | 32.78 | 1556190 |
| 1729204500 | 32.03 | -0.47 | -1.45 | 32.38 | 32.42 | 31.61 | 727373 |
| 1729118100 | 32.5 | 1.2 | 3.83 | 31.84 | 32.895 | 31.4016 | 916360 |
| 1729031700 | 31.3 | -1.67 | -5.07 | 32.33 | 32.729999 | 30.84 | 1396812 |
| 1728945300 | 32.97 | -0.06 | -0.18 | 32.95 | 33.479999 | 32.56 | 1150097 |
| 1728686100 | 33.03 | 0.56 | 1.72 | 32.27 | 33.25 | 32.15 | 1307157 |
| 1728599700 | 32.47 | 0.93 | 2.95 | 32.38 | 32.659999 | 32 | 1205694 |
| 1728513300 | 31.54 | 0.42 | 1.35 | 30.31 | 31.85 | 30.01 | 1845645 |
| 1728426900 | 31.12 | -1.38 | -4.25 | 31 | 31.86 | 30.7204 | 1865062 |
| 1728340500 | 32.5 | -0.66 | -1.99 | 33.6 | 33.6 | 31.43 | 1726484 |
| 1728081300 | 33.159999 | 1.24 | 3.88 | 32.619999 | 33.18 | 32.22 | 966846 |
| 1727994900 | 31.92 | -1.24 | -3.74 | 31.6 | 32.32 | 31.15 | 1967415 |
| 1727908500 | 33.159999 | 2.3 | 7.45 | 32.465 | 33.195 | 31.8701 | 3148523 |
| 1727822100 | 30.86 | 1.05 | 3.52 | 30 | 31.1 | 29.735 | 2564086 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
