QFIN - Qifu Technology, Inc.
14.01
-0.120 -0.857%
Share volume: 1,579,112
Last Updated: 04-20-2026
Banking/Financial Services:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$14.13
-0.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $14.04 | $14.04 | $14.25 | $14.25 | $13.81 | $13.81 | $14.01 | $14.01 | 1,579,112 | $1,579,112.00 |
| 04-17-2026 | $14.14 | $14.14 | $14.43 | $14.43 | $14.00 | $14.00 | $14.13 | $14.13 | 1,516,045 | $1,516,045.00 |
| 04-16-2026 | $14.30 | $14.30 | $14.38 | $14.38 | $13.82 | $13.82 | $13.88 | $13.88 | 1,440,098 | $1,440,098.00 |
| 04-15-2026 | $14.15 | $14.15 | $14.45 | $14.45 | $14.12 | $14.12 | $14.26 | $14.26 | 873,376 | $873,376.00 |
| 04-14-2026 | $13.79 | $13.79 | $14.27 | $14.27 | $13.74 | $13.74 | $13.99 | $13.99 | 917,414 | $917,414.00 |
| 04-13-2026 | $13.46 | $13.46 | $13.72 | $13.72 | $13.21 | $13.21 | $13.67 | $13.67 | 630,903 | $630,903.00 |
| 04-10-2026 | $13.77 | $13.77 | $13.89 | $13.89 | $12.81 | $12.81 | $13.58 | $13.58 | 1,279,186 | $1,279,186.00 |
| 04-09-2026 | $13.42 | $13.42 | $13.82 | $13.82 | $13.25 | $13.25 | $13.75 | $13.75 | 1,340,858 | $1,340,858.00 |
| 04-08-2026 | $13.39 | $13.39 | $13.75 | $13.75 | $13.31 | $13.31 | $13.51 | $13.51 | 1,308,418 | $1,308,418.00 |
| 04-07-2026 | $13.12 | $13.12 | $13.15 | $13.15 | $12.63 | $12.63 | $12.71 | $12.71 | 1,024,310 | $1,024,310.00 |