360 Finance Inc (QFIN) Historical Stock Data
35.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QFIN is up 0.13% a day on average. There have been 16 days where 360 Finance Inc closed green and 14 days where QFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 34.19 | 35.25 | ↑$1.06 (3.10%) | 33.55 | 35.44 | 1.99M |
| 2024-11-19 | 32.00 | 32.37 | ↑$0.37 (1.14%) | 31.72 | 32.66 | 830.19K |
| 2024-11-18 | 30.99 | 32.27 | ↑$1.28 (4.13%) | 30.79 | 32.47 | 1.91M |
| 2024-11-15 | 29.61 | 30.74 | ↑$1.13 (3.82%) | 29.35 | 30.97 | 1.25M |
| 2024-11-14 | 29.76 | 29.37 | ↓$0.39 (-1.31%) | 29.15 | 29.99 | 1.48M |
| 2024-11-13 | 31.19 | 30.36 | ↓$0.83 (-2.66%) | 30.31 | 31.19 | 1.23M |
| 2024-11-12 | 31.76 | 30.69 | ↓$1.07 (-3.37%) | 30.67 | 31.82 | 1.38M |
| 2024-11-11 | 32.40 | 32.59 | ↑$0.19 (0.59%) | 31.77 | 32.65 | 1.05M |
| 2024-11-08 | 31.86 | 31.20 | ↓$0.66 (-2.07%) | 30.61 | 31.92 | 1.95M |
| 2024-11-07 | 33.20 | 33.08 | ↓$0.12 (-0.36%) | 32.61 | 33.53 | 875.16K |
| 2024-11-06 | 32.45 | 32.35 | ↓$0.10 (-0.31%) | 31.82 | 32.74 | 0.91M |
| 2024-11-05 | 33.90 | 33.64 | ↓$0.26 (-0.77%) | 33.41 | 34.14 | 563.38K |
| 2024-11-04 | 32.72 | 32.94 | ↑$0.22 (0.67%) | 32.62 | 33.40 | 684.46K |
| 2024-11-01 | 33.01 | 32.58 | ↓$0.43 (-1.30%) | 32.45 | 33.41 | 0.97M |
| 2024-10-31 | 33.47 | 32.81 | ↓$0.66 (-1.97%) | 32.54 | 33.50 | 1.04M |
| 2024-10-30 | 33.53 | 33.64 | ↑$0.11 (0.33%) | 32.28 | 33.93 | 0.98M |
| 2024-10-29 | 35.00 | 34.12 | ↓$0.88 (-2.51%) | 34.07 | 35.23 | 1.22M |
| 2024-10-28 | 34.61 | 34.98 | ↑$0.37 (1.07%) | 34.14 | 34.98 | 759.19K |
| 2024-10-25 | 33.30 | 34.82 | ↑$1.52 (4.56%) | 33.30 | 35.02 | 2.23M |
| 2024-10-24 | 33.93 | 33.46 | ↓$0.47 (-1.39%) | 33.05 | 34.16 | 862.43K |
| 2024-10-23 | 34.59 | 33.85 | ↓$0.74 (-2.14%) | 33.72 | 34.86 | 2.28M |
| 2024-10-22 | 33.80 | 34.31 | ↑$0.51 (1.51%) | 33.42 | 34.59 | 2.62M |
| 2024-10-21 | 32.90 | 33.30 | ↑$0.40 (1.22%) | 32.45 | 33.61 | 1.16M |
| 2024-10-18 | 33.30 | 33.37 | ↑$0.07 (0.21%) | 32.78 | 34.92 | 1.56M |
| 2024-10-17 | 32.38 | 32.03 | ↓$0.35 (-1.08%) | 31.61 | 32.42 | 727.38K |
| 2024-10-16 | 31.84 | 32.50 | ↑$0.66 (2.07%) | 31.40 | 32.90 | 0.92M |
| 2024-10-15 | 32.33 | 31.30 | ↓$1.03 (-3.19%) | 30.84 | 32.73 | 1.40M |
| 2024-10-14 | 32.95 | 32.97 | ↑$0.02 (0.06%) | 32.56 | 33.48 | 1.15M |
| 2024-10-11 | 32.27 | 33.03 | ↑$0.76 (2.36%) | 32.02 | 33.25 | 1.34M |
| 2024-10-10 | 31.97 | 32.47 | ↑$0.50 (1.56%) | 31.86 | 32.70 | 1.27M |
Create an account or log in to view more rows.
$QFIN called it
$QFIN nearing a decent swing entry point
$QFIN buy SHARES
$QFIN the FOMO will be epic
$QFIN I do it for the thrills!
$QFIN oversold! Buy the dip
$QFIN I hope I never have to work for anyone again after this
$QFIN buy
$QFIN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$QFIN I hate this company.