Qfin Holdings, Inc. - American Depositary Shares (QFIN)

Historical Prices For Qfin Holdings, Inc. - American Depositary Shares (QFIN)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	30.28	31.08	30.17	30.67	1,708,803	30.67
10/01/2025	29.40	30.21	29.01	29.69	1,208,221	29.69
9/30/2025	29.87	29.90	28.73	28.78	1,765,984	28.78
9/29/2025	30.02	30.03	29.11	29.75	1,636,412	29.75
9/26/2025	30.50	30.75	29.32	29.75	1,765,905	29.75
9/25/2025	31.30	31.65	30.32	30.52	2,103,306	30.52
9/24/2025	32.09	32.28	31.11	31.17	2,088,135	31.17
9/23/2025	30.73	32.69	30.73	31.50	2,843,469	31.50
9/22/2025	30.23	31.35	29.85	30.71	2,228,533	30.71
9/19/2025	30.39	30.43	29.41	30.33	2,203,768	30.33
9/18/2025	30.75	30.92	30.05	30.34	2,188,944	30.34
9/17/2025	29.17	31.05	28.95	30.76	4,257,097	30.76
9/16/2025	28.85	29.24	28.55	28.84	1,300,198	28.84
9/15/2025	28.41	28.87	28.10	28.77	837,781	28.77
9/12/2025	28.83	28.98	28.28	28.36	1,125,551	28.36
9/11/2025	28.10	28.91	28.04	28.78	1,392,236	28.78
9/10/2025	28.49	28.56	27.77	28.14	1,565,727	28.14
9/09/2025	28.40	29.24	28.16	28.37	1,841,541	28.37
9/08/2025	28.37	28.48	27.64	28.11	1,260,846	28.11
9/05/2025	29.34	29.51	28.67	28.77	1,592,672	28.01
9/04/2025	29.00	29.12	28.65	28.90	1,210,558	28.14
9/03/2025	29.65	29.95	29.05	29.15	971,849	28.38
9/02/2025	29.11	29.66	29.05	29.61	1,382,620	28.83
8/29/2025	29.16	29.99	29.03	29.12	1,407,881	28.35
8/28/2025	30.11	30.32	28.96	29.01	2,357,558	28.24
8/27/2025	30.00	30.16	29.52	29.71	1,292,801	28.93
8/26/2025	31.14	31.18	30.16	30.39	2,096,267	29.59
8/25/2025	31.55	32.45	31.06	31.07	1,334,539	30.25
8/22/2025	30.78	31.81	30.78	31.45	1,581,264	30.62
8/21/2025	29.61	31.04	29.55	30.67	1,405,852	29.86
8/20/2025	29.11	29.70	28.46	29.68	3,173,329	28.90
8/19/2025	30.20	30.60	29.10	29.15	5,013,223	28.38
8/18/2025	31.84	31.93	29.65	29.90	4,267,176	29.11
8/15/2025	31.50	32.49	30.56	31.95	2,485,108	31.11
8/14/2025	34.49	34.54	33.22	33.30	1,854,495	32.42
8/13/2025	34.90	34.95	34.10	34.86	1,411,188	33.94
8/12/2025	33.50	34.58	33.40	34.11	1,990,687	33.21
8/11/2025	33.30	33.50	32.26	32.37	1,106,061	31.51
8/08/2025	33.60	33.80	32.47	33.39	1,105,043	32.51
8/07/2025	33.55	34.17	33.24	33.60	1,850,151	32.71
8/06/2025	33.21	33.69	32.62	33.36	1,314,674	32.48
8/05/2025	33.37	33.68	32.61	33.05	2,590,900	32.18
8/04/2025	34.00	34.26	32.41	33.28	2,840,744	32.40
8/01/2025	33.72	33.82	32.85	33.65	2,748,141	32.76
7/31/2025	34.25	34.49	33.27	34.33	2,421,358	33.42
7/30/2025	35.11	35.34	34.24	34.31	1,559,995	33.40
7/29/2025	35.38	36.09	34.93	35.04	1,883,893	34.11
7/28/2025	35.00	35.37	34.15	35.04	2,398,409	34.11
7/25/2025	36.27	36.37	34.58	35.17	2,736,684	34.24
7/24/2025	39.96	39.96	36.06	36.11	6,268,371	35.16
7/23/2025	40.47	40.81	39.80	39.93	1,717,193	38.88
7/22/2025	41.32	41.54	39.77	40.50	3,966,752	39.43
7/21/2025	42.23	42.77	41.31	41.98	1,941,132	40.87
7/18/2025	42.28	43.20	41.82	42.28	2,318,738	41.16
7/17/2025	41.17	42.14	41.12	42.00	1,867,228	40.89
7/16/2025	42.08	42.11	41.19	41.37	1,559,515	40.28
7/15/2025	42.69	43.05	41.75	42.43	1,744,594	41.31
7/14/2025	43.40	43.56	42.39	42.50	880,856	41.38
7/11/2025	42.65	43.46	42.25	43.09	802,700	41.95
7/10/2025	44.10	44.21	42.02	42.83	1,663,422	41.70
7/09/2025	44.40	44.58	43.31	43.68	1,013,459	42.53
7/08/2025	43.92	45.05	43.91	44.40	1,527,414	43.23
7/07/2025	43.63	44.12	43.09	43.47	1,753,773	42.32
7/03/2025	43.00	43.64	42.14	43.11	1,256,072	41.97