QFIN - 360 Finance, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20198.798.868.248.528.52580,300
Nov 19, 20198.658.868.508.868.86629,400
Nov 18, 20198.618.668.528.638.63357,000
Nov 15, 20198.648.898.518.608.60310,100
Nov 14, 20198.938.938.508.558.55358,500
Nov 13, 20199.249.268.808.878.87349,600
Nov 12, 20199.309.419.069.279.27566,600
Nov 11, 20198.889.698.889.569.56489,600
Nov 08, 20198.918.978.758.938.93235,500
Nov 07, 20198.898.968.678.908.90223,500
Nov 06, 20199.009.008.808.848.84127,300
Nov 05, 20198.969.028.859.009.00239,400
Nov 04, 20198.999.038.788.968.96178,300
Nov 01, 20198.979.008.818.958.95117,600
Oct 31, 20199.049.098.858.858.85139,100
Oct 30, 20199.029.168.929.049.0496,500
Oct 29, 20199.139.258.959.109.10329,600
Oct 28, 20199.009.198.979.159.15288,400
Oct 25, 20198.839.278.838.998.99209,100
Oct 24, 20198.818.888.618.838.83285,000
Oct 23, 20198.788.928.708.808.80379,500
Oct 22, 20199.019.058.738.808.80315,500
Oct 21, 20199.049.108.798.998.99147,100
Oct 18, 20199.029.228.909.109.10143,400
Oct 17, 20198.969.238.959.099.09169,500
Oct 16, 20199.099.158.878.968.96294,300
Oct 15, 20199.069.198.919.029.02210,300
Oct 14, 20198.879.108.818.968.96131,900
Oct 11, 20199.099.208.708.878.87164,100
Oct 10, 20198.878.948.628.928.92170,500
Oct 09, 20198.708.928.568.788.78158,900
Oct 08, 20198.638.778.358.578.57105,300
Oct 07, 20198.778.778.498.608.6045,600
Oct 04, 20198.708.918.498.768.7661,200
Oct 03, 20198.399.098.308.688.6883,800
Oct 02, 20198.568.638.218.368.36220,700
Oct 01, 20198.908.988.508.618.61238,700
Sep 30, 20198.778.978.678.908.90164,400
Sep 27, 20199.059.268.768.908.90355,000
Sep 26, 20199.169.308.969.009.00249,500
Sep 25, 20199.189.479.109.389.38131,600
Sep 24, 20199.479.659.189.239.23164,100
Sep 23, 20199.619.699.439.449.44111,100
Sep 20, 20199.419.909.409.779.77358,000
Sep 19, 20199.529.669.389.409.4092,000
Sep 18, 20199.469.809.469.509.50187,800
Sep 17, 20199.579.889.559.649.64151,300
Sep 16, 20199.519.729.519.609.6089,400
Sep 13, 20199.619.759.549.629.6280,700
Sep 12, 20199.999.999.559.609.6099,900
Sep 11, 201910.0810.209.859.999.99300,100
Sep 10, 201910.1010.109.739.939.931,180,100
Sep 09, 201910.1210.219.839.999.99774,200
Sep 06, 201910.2810.459.809.909.90348,900
Sep 05, 20199.6710.539.6710.4710.47232,400
Sep 04, 20199.979.979.559.639.63135,700
Sep 03, 20199.7010.139.559.819.81220,100
Aug 30, 20199.239.999.169.969.96331,500
Aug 29, 20199.469.519.029.289.28542,500
Aug 28, 20199.319.608.989.449.44512,100
Aug 27, 20199.8610.099.819.849.84286,000
Aug 26, 20199.8910.189.8010.0110.01277,800
Aug 23, 201910.6010.609.869.999.99318,500
Aug 22, 201910.6710.8010.4810.6010.60312,800
Aug 21, 201910.2410.8510.2410.6510.65222,200
Aug 20, 201910.3010.4810.1610.1710.1795,100
Aug 19, 201910.6810.6810.2010.2910.29202,800
Aug 16, 201910.0710.5910.0210.4810.48172,000
Aug 15, 20199.9610.409.5410.0010.00126,900
Aug 14, 20199.909.979.529.879.87247,600
Aug 13, 20199.6510.209.6510.0010.00113,800
Aug 12, 201910.1310.259.709.759.75295,600
Aug 09, 201910.3010.4610.2510.2810.2890,500
Aug 08, 201910.3410.3910.1010.3010.30113,400
Aug 07, 201910.0110.2310.0110.2210.2268,900
Aug 06, 201910.0110.2510.0010.1710.17124,600
Aug 05, 201910.2910.3010.0010.0410.04245,200
Aug 02, 201910.6810.7610.3110.5010.50231,200
Aug 01, 201910.7410.8710.5710.8110.81323,000
Jul 31, 201910.8211.0310.5210.7410.74340,600
Jul 30, 201910.8010.9610.7310.8210.82352,700
Jul 29, 201910.7611.0510.7610.8510.85271,600
Jul 26, 201910.9311.1710.8010.8410.84295,600
Jul 25, 201911.4211.4610.8410.9310.93498,800
Jul 24, 201911.2611.4511.2411.4211.42362,000
Jul 23, 201910.9111.4010.9111.3711.37476,000
Jul 22, 201911.1411.5010.8710.8910.891,026,300
Jul 19, 201911.6811.7411.0111.2111.212,449,800
Jul 18, 201911.1511.7011.0611.5411.54905,800
Jul 17, 201911.1411.2510.9511.1511.151,018,700
Jul 16, 201910.9111.3010.8411.1711.17857,500
Jul 15, 201911.3611.3610.8510.9510.95254,300
Jul 12, 201911.3111.4011.0511.2611.26301,900
Jul 11, 201911.3011.4711.2111.3111.31461,200
Jul 10, 201911.4411.4411.2011.2411.24322,300
Jul 09, 201911.4611.5211.3311.4011.40348,700
Jul 08, 201911.3011.5411.0811.5211.52354,700
Jul 05, 201911.5011.7411.3011.4411.44298,500
Jul 03, 201911.7811.8111.4611.6011.60354,200
Jul 02, 201911.3711.8511.2411.7111.71316,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...