360 Finance Inc (QFIN) Historical Stock Data
38.25 ↑0.34 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QFIN is up 0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.66 | 38.25 | ↑$0.59 (1.57%) | 37.18 | 39.40 | 1.82M |
| 2024-12-19 | 38.26 | 37.91 | ↓$0.35 (-0.91%) | 37.85 | 38.73 | 1.47M |
| 2024-12-18 | 39.37 | 37.66 | ↓$1.71 (-4.34%) | 37.47 | 39.68 | 1.35M |
| 2024-12-17 | 38.93 | 39.79 | ↑$0.86 (2.21%) | 38.66 | 40.23 | 2.34M |
| 2024-12-16 | 39.00 | 38.30 | ↓$0.70 (-1.79%) | 37.98 | 40.06 | 2.19M |
| 2024-12-13 | 38.19 | 38.85 | ↑$0.66 (1.73%) | 37.85 | 38.86 | 1.64M |
| 2024-12-12 | 38.17 | 37.59 | ↓$0.58 (-1.52%) | 37.55 | 38.37 | 887.59K |
| 2024-12-11 | 38.00 | 38.18 | ↑$0.18 (0.47%) | 37.85 | 38.49 | 1.38M |
| 2024-12-10 | 37.59 | 38.07 | ↑$0.48 (1.28%) | 37.50 | 38.81 | 1.42M |
| 2024-12-09 | 38.80 | 38.94 | ↑$0.14 (0.36%) | 38.75 | 40.31 | 2.83M |
| 2024-12-06 | 36.74 | 36.83 | ↑$0.09 (0.24%) | 36.50 | 37.46 | 860.44K |
| 2024-12-05 | 36.50 | 36.04 | ↓$0.46 (-1.26%) | 35.59 | 36.54 | 1.58M |
| 2024-12-04 | 36.05 | 36.44 | ↑$0.39 (1.08%) | 35.26 | 36.53 | 2.27M |
| 2024-12-03 | 36.10 | 35.97 | ↓$0.13 (-0.36%) | 35.85 | 36.88 | 1.49M |
| 2024-12-02 | 38.00 | 36.18 | ↓$1.82 (-4.79%) | 35.91 | 38.00 | 2.12M |
| 2024-11-29 | 37.50 | 38.11 | ↑$0.61 (1.63%) | 37.02 | 38.69 | 0.99M |
| 2024-11-27 | 36.20 | 37.88 | ↑$1.68 (4.64%) | 36.19 | 37.96 | 1.65M |
| 2024-11-26 | 33.70 | 35.68 | ↑$1.98 (5.88%) | 33.00 | 35.80 | 1.95M |
| 2024-11-25 | 34.09 | 33.85 | ↓$0.24 (-0.70%) | 33.66 | 34.53 | 2.26M |
| 2024-11-22 | 34.59 | 34.53 | ↓$0.06 (-0.17%) | 33.64 | 34.90 | 2.10M |
| 2024-11-21 | 35.25 | 35.21 | ↓$0.04 (-0.11%) | 34.80 | 35.35 | 1.26M |
| 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 |
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.