Skip to main content

Qudian Inc. American Depositary Shares (NY: QD )

2.710 +0.010 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 2.680 2.770 2.680 2.710 374,502 +0.01(+0.37%)
Mar 12, 2025 2.740 2.775 2.670 2.700 210,212 -0.03(-1.10%)
Mar 11, 2025 2.640 2.775 2.635 2.730 432,844 +0.13(+5.00%)
Mar 10, 2025 2.720 2.769 2.590 2.600 797,568 -0.17(-6.14%)
Mar 07, 2025 2.770 2.850 2.750 2.770 349,011 +0.03(+1.09%)
Mar 06, 2025 2.800 2.830 2.730 2.740 279,933 -0.06(-2.14%)
Mar 05, 2025 2.710 2.820 2.710 2.800 421,273 +0.13(+4.87%)
Mar 04, 2025 2.690 2.769 2.610 2.670 499,759 -0.04(-1.48%)
Mar 03, 2025 2.820 2.830 2.680 2.710 315,868 -0.08(-2.87%)
Feb 28, 2025 2.770 2.850 2.750 2.790 403,249 -0.01(-0.36%)
Feb 27, 2025 2.880 2.960 2.770 2.800 545,302 -0.10(-3.45%)
Feb 26, 2025 2.870 2.950 2.860 2.900 271,050 +0.07(+2.47%)
Feb 25, 2025 2.830 2.888 2.795 2.830 273,200 +0.01(+0.35%)
Feb 24, 2025 2.940 3.090 2.810 2.820 742,986 -0.17(-5.69%)
Feb 21, 2025 3.250 3.260 2.950 2.990 534,028 -0.21(-6.56%)
Feb 20, 2025 3.060 3.250 3.060 3.200 477,863 +0.16(+5.26%)
Feb 19, 2025 3.150 3.150 2.990 3.040 486,985 -0.10(-3.18%)
Feb 18, 2025 3.300 3.300 3.070 3.140 578,192 -0.14(-4.27%)
Feb 14, 2025 3.000 3.340 2.950 3.280 1,041,535 +0.30(+10.07%)
Feb 13, 2025 2.950 3.000 2.950 2.980 341,051 +0.00(+0.00%)
Feb 12, 2025 2.980 3.015 2.960 2.980 287,279 +0.00(+0.00%)
Feb 11, 2025 2.950 3.020 2.940 2.980 274,256 +0.00(+0.00%)
Feb 10, 2025 2.970 3.030 2.930 2.980 578,833 +0.02(+0.68%)
Feb 07, 2025 2.990 3.050 2.930 2.960 441,401 -0.01(-0.34%)
Feb 06, 2025 2.770 3.000 2.770 2.970 382,601 +0.21(+7.61%)
Feb 05, 2025 2.730 2.805 2.710 2.760 260,353 -0.03(-1.08%)
Feb 04, 2025 2.730 2.840 2.720 2.790 218,917 +0.03(+1.09%)
Feb 03, 2025 2.760 2.840 2.730 2.760 361,952 -0.06(-2.13%)
Jan 31, 2025 2.960 2.960 2.810 2.820 241,252 -0.15(-5.05%)
Jan 30, 2025 2.870 3.030 2.870 2.970 281,390 +0.11(+3.85%)
Jan 29, 2025 2.940 2.985 2.860 2.860 265,528 -0.08(-2.72%)
Jan 28, 2025 2.950 2.980 2.865 2.940 162,304 -0.04(-1.34%)
Jan 27, 2025 2.910 3.015 2.900 2.980 394,202 +0.05(+1.71%)
Jan 24, 2025 2.940 2.970 2.915 2.930 225,900 +0.00(+0.00%)
Jan 23, 2025 2.950 3.000 2.910 2.930 325,131 -0.02(-0.68%)
Jan 22, 2025 2.900 3.080 2.900 2.950 604,554 -0.03(-1.01%)
Jan 21, 2025 2.870 3.000 2.830 2.980 305,919 +0.12(+4.20%)
Jan 17, 2025 2.710 2.900 2.710 2.860 323,014 +0.15(+5.54%)
Jan 16, 2025 2.680 2.740 2.660 2.710 120,456 +0.01(+0.37%)
Jan 15, 2025 2.690 2.730 2.665 2.700 167,074 +0.06(+2.27%)
Jan 14, 2025 2.630 2.730 2.630 2.640 217,562 +0.04(+1.54%)
Jan 13, 2025 2.580 2.645 2.530 2.600 238,514 +0.00(+0.00%)
Jan 10, 2025 2.670 2.710 2.580 2.600 325,762 -0.13(-4.76%)
Jan 08, 2025 2.750 2.830 2.700 2.730 253,076 -0.03(-1.09%)
Jan 07, 2025 2.620 2.810 2.600 2.760 302,691 +0.09(+3.37%)
Jan 06, 2025 2.780 2.780 2.620 2.670 416,102 -0.09(-3.26%)
Jan 03, 2025 2.800 2.820 2.740 2.760 230,908 -0.04(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.