QFIN - Qifu Technology, Inc.
14.72
-0.340 -2.310%
Share volume: 1,065,303
Last Updated: 03-05-2026
Banking/Financial Services:
-0.26%
PREVIOUS CLOSE
CHG
CHG%
$15.06
-0.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $15.00 | $15.00 | $15.13 | $15.13 | $14.59 | $14.59 | $14.72 | $14.72 | 1,065,303 | $1,065,303.00 |
| 03-04-2026 | $14.77 | $14.77 | $15.16 | $15.16 | $14.70 | $14.70 | $15.06 | $15.06 | 1,168,625 | $1,168,625.00 |
| 03-03-2026 | $15.11 | $15.11 | $15.11 | $15.11 | $14.33 | $14.33 | $14.55 | $14.55 | 1,212,840 | $1,212,840.00 |
| 03-02-2026 | $14.23 | $14.23 | $15.46 | $15.46 | $14.04 | $14.04 | $15.39 | $15.39 | 2,175,534 | $2,175,534.00 |
| 02-27-2026 | $14.84 | $14.84 | $14.84 | $14.84 | $14.35 | $14.35 | $14.56 | $14.56 | 12,305,355 | $12,305,355.00 |
| 02-26-2026 | $14.53 | $14.53 | $14.95 | $14.95 | $14.36 | $14.36 | $14.90 | $14.90 | 1,089,560 | $1,089,560.00 |
| 02-25-2026 | $14.88 | $14.88 | $14.93 | $14.93 | $14.42 | $14.42 | $14.59 | $14.59 | 1,276,809 | $1,276,809.00 |
| 02-24-2026 | $14.44 | $14.44 | $14.85 | $14.85 | $14.43 | $14.43 | $14.73 | $14.73 | 1,688,153 | $1,688,153.00 |
| 02-23-2026 | $14.78 | $14.78 | $14.88 | $14.88 | $14.28 | $14.28 | $14.56 | $14.56 | 1,449,004 | $1,449,004.00 |
| 02-20-2026 | $14.97 | $14.97 | $15.21 | $15.21 | $14.71 | $14.71 | $14.94 | $14.94 | 1,616,001 | $1,616,001.00 |