Qifu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.69	44.84	44.14	44.53	44.53	-0.58%	600,704
Jun 26, 2025	45.32	45.57	44.53	44.79	44.79	-0.91%	661,192
Jun 25, 2025	45.87	46.18	44.96	45.20	45.20	-1.31%	1,148,797
Jun 24, 2025	43.50	45.90	43.19	45.80	45.80	6.07%	1,964,362
Jun 23, 2025	42.93	43.61	42.58	43.18	43.18	0.86%	673,868
Jun 20, 2025	43.73	43.75	42.38	42.81	42.81	-0.58%	1,049,395
Jun 18, 2025	42.46	43.59	42.02	43.06	43.06	0.87%	806,748
Jun 17, 2025	42.69	43.22	42.34	42.69	42.69	0.07%	837,639
Jun 16, 2025	42.60	43.20	41.50	42.66	42.66	2.33%	1,752,332
Jun 13, 2025	41.20	42.10	41.10	41.69	41.69	-0.74%	2,035,764
Jun 12, 2025	41.00	42.03	40.81	42.00	42.00	0.84%	1,297,881
Jun 11, 2025	42.27	42.82	41.52	41.65	41.65	-0.60%	1,335,245
Jun 10, 2025	42.20	42.87	41.79	41.90	41.90	-1.85%	871,505
Jun 9, 2025	42.32	43.01	42.06	42.69	42.69	0.93%	732,486
Jun 6, 2025	43.30	43.30	41.80	42.30	42.30	-1.57%	1,079,016
Jun 5, 2025	42.73	43.38	42.16	42.97	42.97	1.27%	955,344
Jun 4, 2025	41.33	42.88	41.06	42.43	42.43	4.23%	1,309,200
Jun 3, 2025	41.14	41.30	40.06	40.71	40.71	-0.56%	1,052,374
Jun 2, 2025	40.98	41.19	40.05	40.94	40.94	-0.39%	727,721
May 30, 2025	42.05	42.28	40.46	41.10	41.10	-3.16%	2,774,822
May 29, 2025	43.20	43.21	41.97	42.44	42.44	-0.54%	707,844
May 28, 2025	43.00	43.17	42.42	42.67	42.67	0.28%	1,456,892
May 27, 2025	42.52	43.01	41.79	42.55	42.55	0.07%	1,171,749
May 23, 2025	42.19	42.78	42.15	42.52	42.52	-1.02%	598,054
May 22, 2025	42.15	43.78	41.89	42.96	42.96	1.06%	1,679,551
May 21, 2025	43.49	43.96	42.38	42.51	42.51	-2.25%	1,181,609
May 20, 2025	42.53	43.95	41.70	43.49	43.49	-1.05%	4,367,564
May 19, 2025	43.75	44.58	42.73	43.95	43.95	-0.72%	1,933,799
May 16, 2025	44.17	45.08	43.97	44.27	44.27	0.14%	1,408,367
May 15, 2025	44.68	44.86	43.32	44.21	44.21	-1.93%	1,226,055
May 14, 2025	47.00	47.00	44.65	45.08	45.08	-2.11%	2,649,048
May 13, 2025	44.97	46.88	44.76	46.05	46.05	1.32%	1,310,480
May 12, 2025	44.95	46.20	44.48	45.45	45.45	6.79%	1,458,128
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