Qfin Stock Price History
NASDAQ: QFINFinanceFinance: Consumer ServicesUSD
6.20+0.105 (+1.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QFIN price history at a glance
The price history for Qfin (QFIN) on this page begins on December 10, 2018, when the stock closed at $16.50; it most recently closed at $6.20 on October 5, 2026. The highest price in this record is $48.94, reached on March 24, 2025; the latest close is 87.3% below that peak. Across the 7 complete calendar years in the table, QFIN finished higher in 3 and lower in 4. Its best year was 2024 (+144.4%) and its worst was 2025 (-50.7%).
Over roughly 8 years the share price changed -62.4%, a -11.8% compound annual price return (excluding dividends). In the last 12 months alone, QFIN has lost 77.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $48.94
- Date of high
- Mar 24, 2025
- Low since 2018
- $5.93
- Date of low
- Oct 5, 2026
- 52-week high
- $27.98
- 52-week low
- $5.93
- IPO year
- 2018
- Last close
- $6.20
QFIN returns
1 week
-4.02%
1 month
-27.91%
3 months
-53.03%
6 months
-54.34%
Year to date
-67.83%
1 year
-77.04%
3 years
-62.24%
5 years
-69.73%
QFIN price return, excluding dividends.
QFIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.20 | -67.45% |
| 2025 | 19.05 | -50.74% |
| 2024 | 38.67 | +144.44% |
| 2023 | 15.82 | -22.30% |
| 2022 | 20.36 | -11.21% |
| 2021 | 22.93 | +94.49% |
| 2020 | 11.79 | +16.16% |
| 2019 | 10.15 | -27.50% |
| 2018* | 14.00 | -15.15% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
QFIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.13 | 6.29 | 6.13 | 6.20 | +1.72% | |
| 6.12 | 6.24 | 5.93 | 6.10 | -1.38% | |
| 6.32 | 6.37 | 6.13 | 6.18 | -2.98% | |
| 6.57 | 6.59 | 6.33 | 6.37 | -2.82% | |
| 6.52 | 6.88 | 6.50 | 6.56 | +1.47% | |
| 6.52 | 6.55 | 6.25 | 6.46 | -0.08% | |
| 6.69 | 6.72 | 6.41 | 6.47 | -3.51% | |
| 6.83 | 6.88 | 6.70 | 6.70 | -0.89% | |
| 7.02 | 7.02 | 6.73 | 6.76 | -4.11% | |
| 7.23 | 7.32 | 7.03 | 7.05 | -3.42% | |
| 7.44 | 7.52 | 7.28 | 7.30 | -2.41% | |
| 7.58 | 7.62 | 7.44 | 7.48 | -1.71% | |
| 7.80 | 7.84 | 7.60 | 7.61 | -3.30% | |
| 8.04 | 8.10 | 7.70 | 7.87 | -0.76% | |
| 8.12 | 8.12 | 7.86 | 7.93 | -1.98% | |
| 8.29 | 8.35 | 8.08 | 8.09 | -2.41% | |
| 8.25 | 8.34 | 8.10 | 8.29 | +1.34% | |
| 8.05 | 8.25 | 8.00 | 8.18 | +1.61% | |
| 8.37 | 8.42 | 8.01 | 8.05 | -4.96% | |
| 8.45 | 8.60 | 8.45 | 8.47 | 0.00% | |
| 8.50 | 8.64 | 8.45 | 8.47 | 0.00% | |
| 8.45 | 8.65 | 8.41 | 8.47 | -1.51% | |
| 8.38 | 8.64 | 8.38 | 8.60 | -2.71% | |
| 8.97 | 9.04 | 8.77 | 8.84 | -2.43% | |
| 8.70 | 9.17 | 8.70 | 9.06 | +3.90% | |
| 8.64 | 8.88 | 8.46 | 8.72 | +1.99% | |
| 8.38 | 8.63 | 8.35 | 8.55 | +2.03% | |
| 8.65 | 8.70 | 8.36 | 8.38 | -3.23% | |
| 8.70 | 8.89 | 8.61 | 8.66 | -1.59% | |
| 9.15 | 9.17 | 8.72 | 8.80 | -4.03% | |
| 9.42 | 9.42 | 8.79 | 9.17 | -1.93% | |
| 9.76 | 10.49 | 9.21 | 9.35 | -18.91% | |
| 11.09 | 11.55 | 10.92 | 11.53 | +4.91% | |
| 11.45 | 11.58 | 10.85 | 10.99 | -5.05% | |
| 11.70 | 11.70 | 11.44 | 11.58 | +1.09% | |
| 11.79 | 11.90 | 11.25 | 11.45 | -2.88% | |
| 11.95 | 12.09 | 11.72 | 11.79 | -2.24% | |
| 11.96 | 12.16 | 11.85 | 12.06 | +1.01% | |
| 12.35 | 12.38 | 11.92 | 11.94 | -2.69% | |
| 12.47 | 12.53 | 12.10 | 12.27 | -1.76% | |
| 12.54 | 12.64 | 12.34 | 12.49 | -0.64% | |
| 12.79 | 12.80 | 12.21 | 12.57 | -1.80% | |
| 12.80 | 13.00 | 12.62 | 12.80 | -1.77% | |
| 13.21 | 13.24 | 12.76 | 13.03 | -1.59% | |
| 13.19 | 13.33 | 12.95 | 13.24 | +1.69% | |
| 13.08 | 13.14 | 12.80 | 13.02 | -0.91% | |
| 13.59 | 13.60 | 13.12 | 13.14 | -3.10% | |
| 13.86 | 13.91 | 13.38 | 13.56 | -2.16% | |
| 13.94 | 14.06 | 13.57 | 13.86 | -0.14% | |
| 13.82 | 13.95 | 13.64 | 13.88 | +0.22% | |
| 13.76 | 13.91 | 13.56 | 13.85 | +0.65% | |
| 13.73 | 13.99 | 13.66 | 13.76 | +0.95% | |
| 13.28 | 13.66 | 13.18 | 13.63 | +0.52% | |
| 13.25 | 13.62 | 13.06 | 13.56 | +2.81% | |
| 13.11 | 13.31 | 12.71 | 13.19 | +0.46% | |
| 13.06 | 13.24 | 12.94 | 13.13 | -0.38% | |
| 13.11 | 13.21 | 13.04 | 13.18 | -0.53% | |
| 13.07 | 13.48 | 13.05 | 13.25 | +1.38% | |
| 12.95 | 13.29 | 12.85 | 13.07 | +2.67% | |
| 12.55 | 12.99 | 12.42 | 12.73 | -0.93% | |
| 13.09 | 13.25 | 12.84 | 12.85 | -0.39% | |
| 12.47 | 12.98 | 12.42 | 12.90 | +5.13% | |
| 12.80 | 12.85 | 12.17 | 12.27 | -4.14% | |
| 13.28 | 13.60 | 12.66 | 12.80 | -3.03% | |
| 14.88 | 14.92 | 13.19 | 13.20 | -11.29% | |
| 14.77 | 15.08 | 14.61 | 14.88 | +0.88% | |
| 14.78 | 14.90 | 14.37 | 14.75 | +1.65% | |
| 15.08 | 15.50 | 14.46 | 14.51 | -4.98% | |
| 15.49 | 15.68 | 14.67 | 15.27 | -1.23% | |
| 16.25 | 16.44 | 15.25 | 15.46 | -5.56% | |
| 15.83 | 16.55 | 15.81 | 16.37 | +3.54% | |
| 15.60 | 15.87 | 15.29 | 15.81 | +0.96% | |
| 15.96 | 16.25 | 15.47 | 15.66 | -0.95% | |
| 14.95 | 16.00 | 14.82 | 15.81 | +5.33% | |
| 15.14 | 15.39 | 14.89 | 15.01 | -1.12% | |
| 15.13 | 15.42 | 14.80 | 15.18 | +0.33% | |
| 15.14 | 15.45 | 14.96 | 15.13 | -0.07% | |
| 15.02 | 15.47 | 14.77 | 15.14 | -0.46% | |
| 15.04 | 15.55 | 14.95 | 15.21 | +1.20% | |
| 15.13 | 15.46 | 14.97 | 15.03 | -0.27% | |
| 15.56 | 15.70 | 15.06 | 15.07 | -3.34% | |
| 15.74 | 16.13 | 15.53 | 15.59 | +1.23% | |
| 15.10 | 15.60 | 14.97 | 15.40 | +2.67% | |
| 14.83 | 15.07 | 14.50 | 15.00 | +1.15% | |
| 14.32 | 15.05 | 14.21 | 14.83 | +4.14% | |
| 14.62 | 14.65 | 13.93 | 14.24 | -0.21% | |
| 14.54 | 14.56 | 14.13 | 14.27 | -1.79% | |
| 15.33 | 15.45 | 14.23 | 14.53 | -4.97% | |
| 15.31 | 15.46 | 14.99 | 15.29 | +0.59% | |
| 16.34 | 16.34 | 15.09 | 15.20 | -8.21% | |
| 17.16 | 17.21 | 16.39 | 16.56 | -2.07% | |
| 16.12 | 17.25 | 16.02 | 16.91 | +5.16% | |
| 15.34 | 16.31 | 15.07 | 16.08 | +4.62% | |
| 15.65 | 15.72 | 14.78 | 15.37 | -2.35% | |
| 13.90 | 16.47 | 13.88 | 15.74 | +25.02% | |
| 11.89 | 12.70 | 11.89 | 12.59 | +8.07% | |
| 11.93 | 11.93 | 11.31 | 11.65 | -5.74% | |
| 12.55 | 12.57 | 12.12 | 12.36 | -1.59% | |
| 12.74 | 12.79 | 12.50 | 12.56 | -1.49% | |
| 12.85 | 12.96 | 12.65 | 12.75 | +0.63% | |
| 12.69 | 12.90 | 12.65 | 12.67 | -0.94% | |
| 12.94 | 13.07 | 12.74 | 12.79 | -2.37% | |
| 13.80 | 13.80 | 13.06 | 13.10 | -6.23% | |
| 13.13 | 14.00 | 13.05 | 13.97 | +6.40% | |
| 13.10 | 13.30 | 13.00 | 13.13 | -0.38% | |
| 13.24 | 13.42 | 13.13 | 13.18 | +0.23% | |
| 13.24 | 13.40 | 13.07 | 13.15 | -0.45% | |
| 13.88 | 13.95 | 13.20 | 13.21 | -3.93% | |
| 13.47 | 13.81 | 13.40 | 13.75 | +3.73% | |
| 13.38 | 13.51 | 13.20 | 13.26 | -0.93% | |
| 13.44 | 13.64 | 13.31 | 13.38 | -0.07% | |
| 13.20 | 13.46 | 13.05 | 13.39 | +2.37% | |
| 12.62 | 13.08 | 12.58 | 13.08 | +3.65% | |
| 12.94 | 13.09 | 12.61 | 12.62 | -2.70% | |
| 13.21 | 13.23 | 12.90 | 12.97 | -2.48% | |
| 13.01 | 13.41 | 13.00 | 13.30 | +2.23% | |
| 12.88 | 13.04 | 12.53 | 13.01 | +2.04% | |
| 13.18 | 13.21 | 12.60 | 12.75 | -3.92% | |
| 13.13 | 13.38 | 13.05 | 13.27 | -4.19% | |
| 14.02 | 14.34 | 13.80 | 13.85 | -1.14% | |
| 14.04 | 14.25 | 13.81 | 14.01 | -0.85% | |
| 14.14 | 14.43 | 14.00 | 14.13 | +1.80% | |
| 14.30 | 14.38 | 13.82 | 13.88 | -2.66% | |
| 14.15 | 14.45 | 14.12 | 14.26 | +1.93% | |
| 13.79 | 14.27 | 13.74 | 13.99 | +2.34% | |
| 13.46 | 13.72 | 13.21 | 13.67 | +0.66% | |
| 13.77 | 13.89 | 12.81 | 13.58 | -1.24% | |
| 13.42 | 13.82 | 13.25 | 13.75 | +1.78% | |
| 13.39 | 13.75 | 13.31 | 13.51 | +6.29% | |
| 13.12 | 13.15 | 12.63 | 12.71 | -3.12% | |
| 12.94 | 13.25 | 12.93 | 13.12 | +1.00% | |
| 12.79 | 13.22 | 12.70 | 12.99 | +0.08% | |
| 13.05 | 13.30 | 12.76 | 12.98 | +0.54% | |
| 12.66 | 12.95 | 12.56 | 12.91 | +4.45% | |
| 12.65 | 12.70 | 12.29 | 12.36 | -3.21% | |
| 12.80 | 13.21 | 12.60 | 12.77 | -0.70% | |
| 13.00 | 13.11 | 12.67 | 12.86 | -1.98% | |
| 13.38 | 13.71 | 13.01 | 13.12 | -0.15% | |
| 13.47 | 13.67 | 13.14 | 13.14 | -2.81% | |
| 13.39 | 13.69 | 13.15 | 13.52 | +1.73% | |
| 13.06 | 13.52 | 12.83 | 13.29 | +1.76% | |
| 13.19 | 13.33 | 12.68 | 13.06 | -1.14% | |
| 13.85 | 14.63 | 13.21 | 13.21 | -8.45% | |
| 14.34 | 14.48 | 13.98 | 14.43 | +3.59% | |
| 14.00 | 14.08 | 13.82 | 13.93 | +0.65% | |
| 13.89 | 14.16 | 13.81 | 13.84 | -0.36% | |
| 14.14 | 14.39 | 13.85 | 13.89 | -2.39% | |
| 14.50 | 14.54 | 13.91 | 14.23 | -2.20% | |
| 14.67 | 14.95 | 14.30 | 14.55 | -0.41% | |
| 14.50 | 14.75 | 14.25 | 14.61 | -0.75% | |
| 14.60 | 14.94 | 14.60 | 14.72 | 0.00% | |
| 15.00 | 15.13 | 14.59 | 14.72 | -2.26% | |
| 14.77 | 15.16 | 14.70 | 15.06 | +3.51% | |
| 15.11 | 15.11 | 14.33 | 14.55 | -5.46% | |
| 14.23 | 15.46 | 14.04 | 15.39 | +5.70% | |
| 14.84 | 14.84 | 14.35 | 14.56 | -2.28% | |
| 14.53 | 14.95 | 14.36 | 14.90 | +2.12% | |
| 14.88 | 14.93 | 14.42 | 14.59 | -0.95% | |
| 14.44 | 14.85 | 14.43 | 14.73 | +1.17% | |
| 14.78 | 14.88 | 14.28 | 14.56 | -2.54% | |
| 14.97 | 15.21 | 14.71 | 14.94 | -1.06% | |
| 15.30 | 15.35 | 14.96 | 15.10 | -1.44% | |
| 15.76 | 15.78 | 15.14 | 15.32 | -2.61% | |
| 15.46 | 16.09 | 15.15 | 15.73 | +1.16% | |
| 15.60 | 15.86 | 15.46 | 15.55 | -0.45% | |
| 15.78 | 16.00 | 15.19 | 15.62 | -1.01% | |
| 16.30 | 16.66 | 15.69 | 15.78 | -4.54% | |
| 16.70 | 16.80 | 16.44 | 16.53 | +1.16% | |
| 16.05 | 17.08 | 16.00 | 16.34 | +1.62% | |
| 15.46 | 16.17 | 15.21 | 16.08 | +6.91% | |
| 15.16 | 15.34 | 14.84 | 15.04 | -1.05% | |
| 15.07 | 15.31 | 14.79 | 15.20 | +0.86% | |
| 15.40 | 15.58 | 14.84 | 15.07 | -2.96% | |
| 15.47 | 15.85 | 15.30 | 15.53 | -0.13% | |
| 15.95 | 16.14 | 15.50 | 15.55 | -2.20% | |
| 16.27 | 16.41 | 15.69 | 15.90 | -1.06% | |
| 16.05 | 16.27 | 15.95 | 16.07 | +0.44% | |
| 16.28 | 16.64 | 15.98 | 16.00 | -2.44% | |
| 16.33 | 16.65 | 16.31 | 16.40 | -0.12% | |
| 16.85 | 16.90 | 16.32 | 16.42 | -2.44% | |
| 16.29 | 16.94 | 16.24 | 16.83 | +3.31% | |
| 16.66 | 16.71 | 16.20 | 16.29 | -1.57% | |
| 16.74 | 17.13 | 16.49 | 16.55 | -1.25% | |
| 16.82 | 16.92 | 16.63 | 16.76 | -0.77% | |
| 16.92 | 17.07 | 16.71 | 16.89 | -0.18% | |
| 17.14 | 17.18 | 16.77 | 16.92 | -2.14% | |
| 17.31 | 17.53 | 17.02 | 17.29 | -0.58% | |
| 17.36 | 18.05 | 17.25 | 17.39 | -0.63% | |
| 18.17 | 18.18 | 17.20 | 17.50 | -3.53% | |
| 18.20 | 18.65 | 18.07 | 18.14 | -1.52% | |
| 19.05 | 19.13 | 18.37 | 18.42 | -3.26% | |
| 19.66 | 19.77 | 18.99 | 19.04 | -2.16% | |
| 19.12 | 19.78 | 18.82 | 19.46 | +2.15% | |
| 19.78 | 20.27 | 18.88 | 19.05 | -1.14% | |
| 19.41 | 19.70 | 19.17 | 19.27 | -1.53% | |
| 19.45 | 20.30 | 19.38 | 19.57 | +0.46% | |
| 19.64 | 19.64 | 18.80 | 19.48 | -2.60% | |
| 19.69 | 20.10 | 19.34 | 20.00 | +1.01% | |
| 19.40 | 19.99 | 19.25 | 19.80 | +0.35% | |
| 19.48 | 19.91 | 19.30 | 19.73 | +1.44% | |
| 19.09 | 20.05 | 19.09 | 19.45 | +2.42% | |
| 19.00 | 19.53 | 18.85 | 18.99 | +0.05% | |
| 19.10 | 19.19 | 18.71 | 18.98 | +0.48% | |
| 19.27 | 19.75 | 18.87 | 18.89 | -1.10% | |
| 19.14 | 19.19 | 18.80 | 19.10 | -0.57% | |
| 19.81 | 19.90 | 19.19 | 19.21 | -3.03% | |
| 19.64 | 19.90 | 19.41 | 19.81 | +2.06% | |
| 19.54 | 19.64 | 19.13 | 19.41 | -1.12% | |
| 19.22 | 19.92 | 19.13 | 19.63 | +1.92% | |
| 19.19 | 19.38 | 18.83 | 19.26 | -0.16% | |
| 19.50 | 19.82 | 19.15 | 19.29 | -1.43% | |
| 19.25 | 19.89 | 19.02 | 19.57 | +4.43% | |
| 19.06 | 19.35 | 18.66 | 18.74 | -1.26% | |
| 19.42 | 19.63 | 18.55 | 18.98 | -3.11% | |
| 19.74 | 19.94 | 19.26 | 19.59 | -0.76% | |
| 19.45 | 19.91 | 19.18 | 19.74 | +1.08% | |
| 19.88 | 19.88 | 19.26 | 19.53 | -1.01% | |
| 19.48 | 20.12 | 19.40 | 19.73 | +1.28% | |
| 19.26 | 20.11 | 19.05 | 19.48 | +7.27% | |
| 18.30 | 18.75 | 18.11 | 18.16 | +0.33% | |
| 18.17 | 18.40 | 17.61 | 18.10 | -0.39% | |
| 19.05 | 19.45 | 18.01 | 18.17 | -5.51% | |
| 19.50 | 20.17 | 18.66 | 19.23 | -14.23% | |
| 21.93 | 22.88 | 21.93 | 22.42 | +0.95% | |
| 22.50 | 22.65 | 22.08 | 22.21 | -1.02% | |
| 22.84 | 23.10 | 22.16 | 22.44 | -3.65% | |
| 23.36 | 23.76 | 23.07 | 23.29 | +0.22% | |
| 23.64 | 23.79 | 23.00 | 23.24 | -1.23% | |
| 22.96 | 23.68 | 22.92 | 23.53 | +2.84% | |
| 22.94 | 23.30 | 22.42 | 22.88 | +2.69% | |
| 22.50 | 22.50 | 21.59 | 22.28 | -1.33% | |
| 22.51 | 22.94 | 22.09 | 22.58 | +0.58% | |
| 22.12 | 22.55 | 21.81 | 22.45 | +1.17% | |
| 22.48 | 22.77 | 21.12 | 22.19 | -5.69% | |
| 23.79 | 24.05 | 22.45 | 23.53 | -2.57% | |
| 23.15 | 25.03 | 22.42 | 24.15 | +13.43% | |
| 21.16 | 21.93 | 20.67 | 21.29 | +0.95% | |
| 21.50 | 21.50 | 20.83 | 21.09 | -1.45% | |
| 23.53 | 23.64 | 20.45 | 21.40 | -13.92% | |
| 27.51 | 27.59 | 24.81 | 24.86 | -7.89% | |
| 27.07 | 27.49 | 26.99 | 26.99 | +1.81% | |
| 26.54 | 26.73 | 25.90 | 26.51 | +1.26% | |
| 25.30 | 26.76 | 25.30 | 26.18 | +2.67% | |
| 25.63 | 26.03 | 25.29 | 25.50 | -0.23% | |
| 25.79 | 25.82 | 25.19 | 25.56 | +1.39% | |
| 24.90 | 25.69 | 24.83 | 25.21 | -0.32% | |
| 26.17 | 26.24 | 25.21 | 25.29 | -3.40% | |
| 26.73 | 26.94 | 26.10 | 26.18 | -1.28% | |
| 26.49 | 27.04 | 26.29 | 26.52 | -1.78% | |
| 27.74 | 27.98 | 26.82 | 27.00 | 0.00% | |
| 27.92 | 28.99 | 26.77 | 27.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QFIN chart for longer ranges.