USD
Datos históricos de Qudian Inc.
Qudian Inc. · QD
$3.82
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 5:46:01 UTC
- Variación en el periodo
- −12.36%
- Máximo
- US$5.05
- 6 de noviembre de 2025
- Mínimo
- US$3.64
- 16 de diciembre de 2025
- Volumen medio diario
- 0.31 M
Del 13 de octubre de 2025 al 19 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 19 dic 2025 | 3.76 | 3.87 | 3.75 | 3.83 | +1.86% | 383,039 |
| 18 dic 2025 | 3.74 | 3.81 | 3.70 | 3.76 | +1.90% | 207,649 |
| 17 dic 2025 | 3.79 | 3.93 | 3.68 | 3.69 | −1.86% | 275,959 |
| 16 dic 2025 | 3.79 | 3.81 | 3.64 | 3.76 | −1.31% | 443,451 |
| 15 dic 2025 | 4.08 | 4.08 | 3.81 | 3.81 | −6.62% | 219,894 |
| 12 dic 2025 | 3.96 | 4.12 | 3.95 | 4.08 | +3.03% | 322,790 |
| 11 dic 2025 | 3.95 | 4.12 | 3.94 | 3.96 | −0.25% | 284,001 |
| 10 dic 2025 | 4.15 | 4.19 | 3.89 | 3.97 | −5.48% | 532,794 |
| 9 dic 2025 | 4.42 | 4.42 | 4.05 | 4.20 | −7.08% | 601,591 |
| 8 dic 2025 | 4.87 | 4.87 | 4.45 | 4.52 | −7.57% | 533,771 |
| 5 dic 2025 | 4.84 | 4.89 | 4.84 | 4.89 | +0.41% | 167,634 |
| 4 dic 2025 | 4.83 | 4.89 | 4.83 | 4.87 | +0.62% | 181,224 |
| 3 dic 2025 | 4.77 | 4.85 | 4.77 | 4.84 | +1.26% | 101,003 |
| 2 dic 2025 | 4.77 | 4.81 | 4.69 | 4.78 | +0.63% | 173,621 |
| 1 dic 2025 | 4.77 | 4.84 | 4.66 | 4.75 | −1.66% | 193,843 |
| 28 nov 2025 | 4.86 | 4.89 | 4.83 | 4.83 | −1.02% | 176,541 |
| 26 nov 2025 | 4.85 | 4.91 | 4.79 | 4.88 | 0.00% | 276,583 |
| 25 nov 2025 | 4.86 | 4.91 | 4.76 | 4.88 | +1.24% | 400,831 |
| 24 nov 2025 | 4.40 | 4.88 | 4.40 | 4.82 | +10.30% | 563,680 |
| 21 nov 2025 | 4.55 | 4.60 | 4.28 | 4.37 | −4.17% | 381,248 |
| 20 nov 2025 | 4.79 | 4.81 | 4.55 | 4.56 | −2.98% | 269,714 |
| 19 nov 2025 | 4.81 | 4.87 | 4.61 | 4.70 | −4.28% | 318,873 |
| 18 nov 2025 | 4.79 | 4.95 | 4.75 | 4.91 | +3.37% | 308,629 |
| 17 nov 2025 | 4.84 | 4.93 | 4.70 | 4.75 | −3.26% | 266,330 |
| 14 nov 2025 | 4.73 | 4.94 | 4.70 | 4.91 | +2.51% | 180,178 |
| 13 nov 2025 | 4.87 | 4.93 | 4.76 | 4.79 | −1.84% | 222,205 |
| 12 nov 2025 | 4.71 | 4.93 | 4.67 | 4.88 | +4.50% | 262,024 |
| 11 nov 2025 | 4.76 | 4.84 | 4.64 | 4.67 | −2.30% | 215,345 |
| 10 nov 2025 | 4.81 | 4.95 | 4.76 | 4.78 | +0.63% | 234,812 |
| 7 nov 2025 | 4.75 | 4.78 | 4.62 | 4.75 | −0.21% | 310,780 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.