Qifu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.95	46.20	44.48	45.45	45.45	6.79%	1,454,655
May 9, 2025	43.01	43.91	41.93	42.56	42.56	-1.02%	802,414
May 8, 2025	43.44	43.47	42.01	43.00	43.00	0.84%	723,326
May 7, 2025	44.20	44.20	42.19	42.64	42.64	-3.05%	1,473,974
May 6, 2025	42.78	44.28	42.39	43.98	43.98	2.81%	1,716,314
May 5, 2025	42.12	43.21	41.63	42.78	42.78	-0.56%	1,031,069
May 2, 2025	41.98	43.44	41.35	43.02	43.02	6.56%	1,165,827
May 1, 2025	41.04	42.06	40.35	40.37	40.37	-1.61%	656,855
Apr 30, 2025	40.01	41.14	39.66	41.03	41.03	1.21%	1,116,231
Apr 29, 2025	40.50	40.91	40.00	40.54	40.54	0.12%	1,045,160
Apr 28, 2025	40.04	40.81	39.90	40.49	40.49	-1.08%	1,601,779
Apr 25, 2025	40.87	41.69	39.95	40.93	40.93	-0.46%	1,495,085
Apr 24, 2025	39.00	41.40	38.76	41.12	41.12	4.84%	1,488,586
Apr 23, 2025	38.10	39.79	38.05	39.22	39.22	3.40%	1,885,605
Apr 22, 2025	35.90	38.35	35.79	37.93	37.27	6.88%	2,513,038
Apr 21, 2025	35.54	36.09	34.92	35.49	34.87	0.45%	1,423,235
Apr 17, 2025	37.60	38.26	35.28	35.33	34.71	-3.31%	1,393,381
Apr 16, 2025	38.06	38.32	36.29	36.54	35.90	-5.75%	3,585,482
Apr 15, 2025	38.60	39.29	38.48	38.77	38.09	0.36%	2,949,834
Apr 14, 2025	38.50	40.99	38.50	38.63	37.95	6.21%	4,619,125
Apr 11, 2025	37.54	37.55	34.84	36.37	35.73	-0.98%	3,872,268
Apr 10, 2025	37.87	38.70	36.50	36.73	36.09	-0.16%	3,569,203
Apr 9, 2025	35.09	37.75	34.00	36.79	36.15	2.59%	3,809,736
Apr 8, 2025	38.70	39.69	35.22	35.86	35.23	-0.61%	3,123,000
Apr 7, 2025	35.76	39.43	35.15	36.08	35.45	-5.67%	3,190,023
Apr 4, 2025	40.41	40.51	36.82	38.25	37.58	-12.03%	3,222,911
Apr 3, 2025	44.04	44.45	43.17	43.48	42.72	-5.21%	1,913,263
Apr 2, 2025	44.62	46.13	44.16	45.87	45.07	3.57%	1,558,494
Apr 1, 2025	44.87	45.62	44.28	44.29	43.51	-1.38%	1,153,611
Mar 31, 2025	44.43	45.40	43.80	44.91	44.12	-1.14%	1,413,209
Mar 28, 2025	47.05	47.66	44.80	45.43	44.63	-5.59%	1,635,040
Mar 27, 2025	46.37	48.94	46.03	48.12	47.28	3.77%	3,912,331
Mar 26, 2025	44.23	47.61	44.05	46.37	45.56	4.84%	8,469,969
Mar 25, 2025	43.61	46.02	43.60	44.23	43.45	-0.49%	5,775,920
Mar 24, 2025	44.89	45.18	43.36	44.45	43.67	-0.98%	1,609,818
Mar 21, 2025	45.88	45.88	43.30	44.89	44.10	-2.46%	2,008,347
Mar 20, 2025	45.98	46.49	45.10	46.02	45.21	-3.44%	1,877,183
Mar 19, 2025	47.55	48.81	45.87	47.66	46.82	2.08%	1,917,957
Mar 18, 2025	47.65	48.07	46.10	46.69	45.87	-0.93%	1,770,696
Mar 17, 2025	45.85	48.50	43.74	47.13	46.30	9.12%	4,222,884
Mar 14, 2025	43.12	43.78	42.02	43.19	42.43	8.06%	1,783,325
Mar 13, 2025	40.20	40.42	39.29	39.97	39.27	-1.14%	1,534,733
Mar 12, 2025	40.74	41.54	39.11	40.43	39.72	-0.79%	1,232,336
Mar 11, 2025	39.00	41.40	38.99	40.75	40.04	6.06%	1,228,188
Mar 10, 2025	39.19	39.86	37.68	38.42	37.75	-5.18%	1,470,973
Mar 7, 2025	41.09	41.79	39.78	40.52	39.81	-2.05%	1,290,070
Mar 6, 2025	42.95	43.98	41.11	41.37	40.65	-4.72%	1,126,356
Mar 5, 2025	41.00	43.49	40.99	43.42	42.66	9.43%	1,478,817
Mar 4, 2025	38.88	40.23	38.30	39.68	38.98	1.28%	1,005,800
Mar 3, 2025	40.65	41.07	39.08	39.18	38.49	-2.25%	1,116,145