360 DigiTech Inc (QFIN) Historical Stock Data
13.57 ↑0.60 (4.63%)
As of May 25, 2022, 2:42pm EST.
Historical Data
In the past 30 trading days, QFIN is down -0.58% a day on average. There have been 15 days where 360 DigiTech Inc closed green and 15 days where QFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 13.67 | 12.97 | ↓$0.70 (-5.12%) | 12.86 | 13.67 | 1.23M |
| 2022-05-23 | 13.78 | 13.87 | ↑$0.09 (0.65%) | 13.42 | 14.01 | 896.34K |
| 2022-05-20 | 14.34 | 13.86 | ↓$0.48 (-3.35%) | 13.59 | 14.48 | 873.86K |
| 2022-05-19 | 13.82 | 14.14 | ↑$0.32 (2.32%) | 13.67 | 14.45 | 0.98M |
| 2022-05-18 | 13.64 | 13.83 | ↑$0.19 (1.39%) | 13.28 | 14.12 | 0.98M |
| 2022-05-17 | 13.81 | 13.78 | ↓$0.03 (-0.22%) | 13.61 | 14.23 | 868.25K |
| 2022-05-16 | 13.22 | 13.22 | ↑$0.00 (0.00%) | 13.11 | 13.68 | 681.74K |
| 2022-05-13 | 12.86 | 13.19 | ↑$0.33 (2.57%) | 12.50 | 13.23 | 782.34K |
| 2022-05-12 | 12.01 | 12.38 | ↑$0.37 (3.08%) | 11.66 | 12.69 | 795K |
| 2022-05-11 | 12.60 | 12.16 | ↓$0.44 (-3.49%) | 12.10 | 12.98 | 1.03M |
| 2022-05-10 | 12.59 | 12.38 | ↓$0.21 (-1.67%) | 12.02 | 12.76 | 1.34M |
| 2022-05-09 | 12.82 | 12.22 | ↓$0.60 (-4.68%) | 12.06 | 12.86 | 883.82K |
| 2022-05-06 | 13.81 | 13.12 | ↓$0.69 (-5.00%) | 12.90 | 13.81 | 839.23K |
| 2022-05-05 | 14.67 | 14.18 | ↓$0.49 (-3.34%) | 13.67 | 14.80 | 589.15K |
| 2022-05-04 | 14.62 | 15.06 | ↑$0.44 (3.01%) | 14.29 | 15.12 | 710.27K |
| 2022-05-03 | 14.63 | 14.93 | ↑$0.31 (2.09%) | 14.52 | 15.01 | 503.76K |
| 2022-05-02 | 14.22 | 14.52 | ↑$0.30 (2.11%) | 14.01 | 15.01 | 706.06K |
| 2022-04-29 | 15.64 | 14.43 | ↓$1.21 (-7.74%) | 14.36 | 15.64 | 1.09M |
| 2022-04-28 | 14.20 | 14.33 | ↑$0.13 (0.92%) | 13.64 | 14.40 | 0.91M |
| 2022-04-27 | 13.49 | 13.93 | ↑$0.44 (3.26%) | 13.32 | 14.19 | 686.21K |
| 2022-04-26 | 13.85 | 13.17 | ↓$0.68 (-4.91%) | 13.14 | 13.95 | 644.17K |
| 2022-04-25 | 13.47 | 13.80 | ↑$0.33 (2.45%) | 13.28 | 13.90 | 0.98M |
| 2022-04-22 | 13.68 | 13.98 | ↑$0.30 (2.19%) | 13.52 | 14.44 | 0.96M |
| 2022-04-21 | 14.26 | 13.39 | ↓$0.87 (-6.10%) | 13.29 | 14.51 | 786.33K |
| 2022-04-20 | 14.47 | 14.18 | ↓$0.29 (-2.00%) | 14.16 | 14.66 | 588.02K |
| 2022-04-19 | 13.44 | 14.62 | ↑$1.18 (8.78%) | 13.37 | 14.65 | 0.91M |
| 2022-04-18 | 13.98 | 13.53 | ↓$0.45 (-3.22%) | 13.40 | 14.00 | 1.01M |
| 2022-04-14 | 14.68 | 14.24 | ↓$0.44 (-3.00%) | 14.19 | 14.70 | 800.23K |
| 2022-04-13 | 14.23 | 14.62 | ↑$0.39 (2.74%) | 14.06 | 14.73 | 686.93K |
| 2022-04-12 | 14.33 | 14.19 | ↓$0.14 (-0.98%) | 14.05 | 14.69 | 1.29M |
Create an account or log in to view more rows.
$QFIN here to raid
$QFIN This is just getting warmed up.
$QFIN steady steady n hold
$QFIN whats the news????
$QFIN hold
$QFIN bull here. But I’m worried for tomorrow
$QFIN Stair stepping nicely
$QFIN buy buy buy!!
$QFIN Fake dip news.
$QFIN When in doubt
zoom out. ??