360 DigiTech, Inc. (QFIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 22.30 | 22.98 | 21.53 | 21.99 | 21.99 | 1,345,200 |
| Dec. 01, 2021 | 23.51 | 23.71 | 21.90 | 22.18 | 22.18 | 1,684,200 |
| Nov. 30, 2021 | 23.54 | 23.98 | 22.71 | 23.28 | 23.28 | 1,711,000 |
| Nov. 29, 2021 | 23.60 | 24.08 | 23.15 | 23.83 | 23.83 | 833,200 |
| Nov. 26, 2021 | 23.72 | 23.88 | 22.71 | 23.32 | 23.32 | 844,900 |
| Nov. 24, 2021 | 23.69 | 25.50 | 23.60 | 25.08 | 25.08 | 1,104,300 |
| Nov. 23, 2021 | 25.76 | 26.33 | 24.59 | 24.87 | 24.87 | 1,282,400 |
| Nov. 22, 2021 | 26.29 | 27.10 | 25.28 | 25.96 | 25.96 | 1,237,200 |
| Nov. 19, 2021 | 25.75 | 26.34 | 25.25 | 26.01 | 26.01 | 1,489,000 |
| Nov. 18, 2021 | 26.80 | 26.99 | 24.94 | 25.88 | 25.88 | 2,101,700 |
| Nov. 17, 2021 | 28.23 | 28.23 | 26.07 | 26.83 | 26.83 | 2,196,800 |
| Nov. 16, 2021 | 27.36 | 28.49 | 25.67 | 28.00 | 28.00 | 3,783,500 |
| Nov. 15, 2021 | 26.52 | 26.59 | 25.60 | 26.29 | 26.29 | 2,030,300 |
| Nov. 12, 2021 | 25.00 | 26.30 | 24.70 | 26.04 | 26.04 | 1,394,100 |
| Nov. 11, 2021 | 24.28 | 25.65 | 23.95 | 25.08 | 25.08 | 1,897,300 |
| Nov. 10, 2021 | 22.91 | 24.41 | 22.05 | 23.68 | 23.68 | 2,112,400 |
| Nov. 09, 2021 | 21.50 | 22.71 | 20.97 | 22.63 | 22.63 | 1,058,100 |
| Nov. 08, 2021 | 20.56 | 21.38 | 20.56 | 21.29 | 21.29 | 462,600 |
| Nov. 05, 2021 | 21.40 | 21.67 | 20.30 | 20.56 | 20.56 | 897,100 |
| Nov. 04, 2021 | 21.56 | 21.90 | 20.73 | 21.21 | 21.21 | 739,000 |
| Nov. 03, 2021 | 21.32 | 21.66 | 20.83 | 21.09 | 21.09 | 417,800 |
| Nov. 02, 2021 | 21.26 | 21.75 | 20.40 | 20.86 | 20.86 | 615,700 |
| Nov. 01, 2021 | 20.38 | 21.93 | 20.38 | 21.80 | 21.80 | 947,300 |
| Oct. 29, 2021 | 21.35 | 21.43 | 20.38 | 20.41 | 20.41 | 918,400 |
| Oct. 28, 2021 | 21.11 | 21.58 | 20.30 | 21.42 | 21.42 | 1,035,200 |
| Oct. 27, 2021 | 22.32 | 22.74 | 21.60 | 22.10 | 22.10 | 587,900 |
| Oct. 26, 2021 | 23.84 | 23.90 | 21.75 | 22.34 | 22.34 | 1,739,900 |
| Oct. 25, 2021 | 23.59 | 23.94 | 22.70 | 23.89 | 23.89 | 843,900 |
| Oct. 22, 2021 | 24.00 | 24.43 | 22.92 | 23.16 | 23.16 | 929,400 |
| Oct. 21, 2021 | 22.86 | 23.60 | 22.52 | 23.51 | 23.51 | 1,017,100 |
| Oct. 20, 2021 | 22.42 | 23.28 | 22.30 | 23.12 | 23.12 | 1,633,400 |
| Oct. 19, 2021 | 21.20 | 22.44 | 21.20 | 21.95 | 21.95 | 1,063,300 |
| Oct. 18, 2021 | 20.38 | 21.16 | 20.15 | 20.88 | 20.88 | 624,800 |
| Oct. 15, 2021 | 21.00 | 21.09 | 20.20 | 20.48 | 20.48 | 1,236,300 |
| Oct. 14, 2021 | 21.34 | 21.60 | 19.77 | 20.92 | 20.92 | 2,758,100 |
| Oct. 13, 2021 | 21.11 | 22.11 | 20.78 | 22.09 | 22.09 | 1,063,400 |
| Oct. 12, 2021 | 21.39 | 21.81 | 20.78 | 21.00 | 21.00 | 836,900 |
| Oct. 11, 2021 | 21.97 | 22.44 | 21.27 | 21.39 | 21.39 | 1,515,100 |
| Oct. 08, 2021 | 20.15 | 21.33 | 20.02 | 21.25 | 21.25 | 1,471,300 |
| Oct. 07, 2021 | 19.39 | 20.31 | 19.33 | 19.95 | 19.95 | 2,226,000 |
| Oct. 06, 2021 | 18.19 | 18.70 | 17.63 | 18.38 | 18.38 | 903,600 |
| Oct. 05, 2021 | 18.60 | 19.07 | 18.43 | 18.76 | 18.76 | 1,366,400 |
| Oct. 04, 2021 | 19.46 | 19.51 | 18.14 | 18.27 | 18.27 | 1,875,900 |
| Oct. 01, 2021 | 20.44 | 20.65 | 19.26 | 19.85 | 19.85 | 941,700 |
| Sep. 30, 2021 | 20.06 | 20.97 | 20.00 | 20.32 | 20.32 | 1,452,500 |
| Sep. 29, 2021 | 19.90 | 20.18 | 19.41 | 19.83 | 19.83 | 976,900 |
| Sep. 28, 2021 | 20.91 | 21.18 | 19.65 | 19.78 | 19.78 | 1,291,500 |
| Sep. 27, 2021 | 21.33 | 21.33 | 20.14 | 21.13 | 21.13 | 1,882,700 |
| Sep. 24, 2021 | 21.70 | 21.70 | 20.61 | 21.11 | 21.11 | 1,050,700 |
| Sep. 23, 2021 | 21.86 | 22.00 | 21.00 | 21.93 | 21.93 | 1,385,900 |
| Sep. 22, 2021 | 21.47 | 22.40 | 21.16 | 21.74 | 21.74 | 1,776,800 |
| Sep. 21, 2021 | 19.55 | 21.25 | 19.55 | 20.93 | 20.93 | 2,255,400 |
| Sep. 20, 2021 | 19.50 | 20.04 | 18.84 | 19.54 | 19.54 | 3,217,800 |
| Sep. 17, 2021 | 21.61 | 21.61 | 20.11 | 20.77 | 20.77 | 3,255,000 |
| Sep. 16, 2021 | 21.33 | 21.61 | 20.85 | 21.01 | 21.01 | 1,355,000 |
| Sep. 15, 2021 | 21.52 | 21.98 | 20.88 | 21.88 | 21.88 | 1,268,000 |
| Sep. 14, 2021 | 21.66 | 22.78 | 21.45 | 21.66 | 21.66 | 1,242,300 |
| Sep. 13, 2021 | 24.11 | 24.20 | 21.80 | 21.96 | 21.96 | 3,635,000 |
| Sep. 10, 2021 | 25.76 | 26.29 | 24.32 | 24.44 | 24.44 | 1,632,900 |
| Sep. 09, 2021 | 24.30 | 25.56 | 24.11 | 25.25 | 25.25 | 1,579,000 |
| Sep. 08, 2021 | 26.00 | 26.45 | 24.50 | 25.06 | 25.06 | 4,077,900 |
| Sep. 07, 2021 | 25.70 | 27.13 | 25.56 | 26.28 | 26.28 | 3,714,500 |
| Sep. 03, 2021 | 24.71 | 25.76 | 24.35 | 25.01 | 25.01 | 1,736,900 |
| Sep. 02, 2021 | 23.67 | 24.92 | 23.18 | 24.86 | 24.86 | 2,165,400 |
| Sep. 01, 2021 | 22.87 | 24.38 | 22.78 | 23.70 | 23.70 | 2,686,700 |
| Aug. 31, 2021 | 22.15 | 22.86 | 21.76 | 22.80 | 22.80 | 2,278,900 |
| Aug. 30, 2021 | 22.07 | 22.16 | 20.37 | 21.87 | 21.87 | 2,619,600 |
| Aug. 27, 2021 | 21.92 | 23.00 | 20.88 | 22.22 | 22.22 | 3,148,200 |
| Aug. 26, 2021 | 21.50 | 22.52 | 21.33 | 22.02 | 22.02 | 2,442,400 |
| Aug. 25, 2021 | 21.24 | 22.40 | 20.49 | 21.98 | 21.98 | 4,183,200 |
| Aug. 24, 2021 | 19.17 | 22.25 | 19.17 | 21.44 | 21.44 | 5,531,100 |
| Aug. 23, 2021 | 20.36 | 20.37 | 18.23 | 18.64 | 18.64 | 4,437,100 |
| Aug. 20, 2021 | 18.70 | 19.86 | 18.47 | 19.45 | 19.45 | 10,264,000 |
| Aug. 19, 2021 | 17.30 | 17.50 | 16.69 | 16.90 | 16.90 | 3,363,700 |
| Aug. 18, 2021 | 17.68 | 17.96 | 17.00 | 17.63 | 17.63 | 2,931,400 |
| Aug. 17, 2021 | 16.17 | 17.61 | 16.01 | 17.47 | 17.47 | 2,914,600 |
| Aug. 16, 2021 | 18.41 | 18.41 | 16.90 | 17.03 | 17.03 | 4,709,100 |
| Aug. 13, 2021 | 19.34 | 19.55 | 18.57 | 18.70 | 18.70 | 1,636,400 |
| Aug. 12, 2021 | 19.56 | 19.79 | 18.67 | 19.37 | 19.37 | 2,047,000 |
| Aug. 11, 2021 | 20.81 | 20.85 | 19.50 | 19.77 | 19.77 | 2,189,400 |
| Aug. 10, 2021 | 22.30 | 22.41 | 20.45 | 20.75 | 20.75 | 2,524,500 |
| Aug. 09, 2021 | 20.97 | 21.98 | 19.97 | 21.71 | 21.71 | 4,432,200 |
| Aug. 06, 2021 | 20.98 | 21.01 | 19.84 | 19.99 | 19.99 | 2,085,000 |
| Aug. 05, 2021 | 21.59 | 22.00 | 20.77 | 20.83 | 20.83 | 2,764,300 |
| Aug. 04, 2021 | 21.19 | 21.70 | 20.90 | 21.48 | 21.48 | 1,954,500 |
| Aug. 03, 2021 | 21.31 | 21.45 | 20.47 | 20.97 | 20.97 | 2,527,800 |
| Aug. 02, 2021 | 21.39 | 22.00 | 20.41 | 21.31 | 21.31 | 4,046,200 |
| Jul. 30, 2021 | 20.23 | 21.98 | 20.20 | 21.25 | 21.25 | 6,408,600 |
| Jul. 29, 2021 | 25.31 | 25.36 | 21.66 | 21.98 | 21.98 | 8,742,200 |
| Jul. 28, 2021 | 24.53 | 28.50 | 24.21 | 26.62 | 26.62 | 4,971,000 |
| Jul. 27, 2021 | 24.00 | 24.83 | 21.63 | 23.14 | 23.14 | 5,941,800 |
| Jul. 26, 2021 | 23.92 | 25.76 | 23.10 | 25.00 | 25.00 | 3,665,100 |
| Jul. 23, 2021 | 26.26 | 26.63 | 24.70 | 25.97 | 25.97 | 4,717,400 |
| Jul. 22, 2021 | 29.31 | 29.55 | 27.81 | 28.36 | 28.36 | 1,466,400 |
| Jul. 21, 2021 | 27.78 | 30.43 | 27.38 | 29.56 | 29.56 | 2,635,000 |
| Jul. 20, 2021 | 29.53 | 29.53 | 26.70 | 27.92 | 27.92 | 4,264,900 |
| Jul. 19, 2021 | 28.09 | 29.86 | 27.80 | 29.41 | 29.41 | 2,803,600 |
| Jul. 16, 2021 | 30.89 | 31.27 | 28.62 | 29.59 | 29.59 | 3,141,900 |
| Jul. 15, 2021 | 29.08 | 30.67 | 28.51 | 30.22 | 30.22 | 2,805,700 |
| Jul. 14, 2021 | 28.52 | 29.91 | 28.23 | 28.97 | 28.97 | 5,434,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
