Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Qudian Inc. American Depositary Shares (NY:QD)

3.010 -0.020 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 02, 2025 3.020 3.060 3.010 3.010 171,358 -0.02(-0.66%)
Jul 01, 2025 3.130 3.150 3.030 3.030 227,278 -0.11(-3.50%)
Jun 30, 2025 3.110 3.229 3.095 3.140 448,450 +0.05(+1.62%)
Jun 27, 2025 2.840 3.130 2.836 3.090 5,031,666 +0.24(+8.42%)
Jun 26, 2025 2.850 2.910 2.840 2.850 1,583,031 -0.01(-0.35%)
Jun 25, 2025 2.880 2.905 2.860 2.860 197,826 -0.01(-0.35%)
Jun 24, 2025 2.900 2.930 2.870 2.870 277,513 -0.06(-2.05%)
Jun 23, 2025 2.860 2.935 2.860 2.930 228,093 +0.00(+0.00%)
Jun 20, 2025 2.880 2.930 2.845 2.930 359,577 +0.03(+1.03%)
Jun 18, 2025 2.860 2.915 2.840 2.900 186,362 +0.02(+0.69%)
Jun 17, 2025 2.870 2.945 2.860 2.880 263,148 -0.01(-0.35%)
Jun 16, 2025 2.950 2.995 2.880 2.890 249,778 -0.04(-1.37%)
Jun 13, 2025 2.900 2.940 2.880 2.930 162,234 -0.02(-0.68%)
Jun 12, 2025 2.950 2.980 2.930 2.950 108,215 +0.00(+0.00%)
Jun 11, 2025 2.930 2.990 2.920 2.950 237,610 +0.02(+0.68%)
Jun 10, 2025 2.940 2.940 2.870 2.930 294,930 -0.01(-0.34%)
Jun 09, 2025 2.960 3.018 2.930 2.940 197,879 -0.03(-1.01%)
Jun 06, 2025 2.980 2.995 2.940 2.970 135,771 -0.02(-0.67%)
Jun 05, 2025 2.990 3.050 2.980 2.990 220,642 +0.00(+0.00%)
Jun 04, 2025 2.970 3.029 2.970 2.990 170,293 +0.02(+0.67%)
Jun 03, 2025 2.950 3.000 2.940 2.970 106,518 +0.01(+0.34%)
Jun 02, 2025 2.950 3.000 2.900 2.960 129,843 +0.00(+0.00%)
May 30, 2025 2.900 2.995 2.900 2.960 181,303 +0.00(+0.00%)
May 29, 2025 2.990 3.030 2.960 2.960 308,109 +0.01(+0.34%)
May 28, 2025 2.920 2.995 2.920 2.950 316,984 +0.05(+1.72%)
May 27, 2025 2.830 2.955 2.830 2.900 177,298 +0.07(+2.47%)
May 23, 2025 2.760 2.850 2.760 2.830 171,016 +0.06(+2.17%)
May 22, 2025 2.780 2.870 2.770 2.770 479,798 -0.02(-0.72%)
May 21, 2025 2.890 2.950 2.770 2.790 278,862 -0.10(-3.46%)
May 20, 2025 2.980 2.980 2.835 2.890 264,322 -0.07(-2.36%)
May 19, 2025 2.920 2.990 2.915 2.960 223,325 +0.03(+1.02%)
May 16, 2025 2.810 2.990 2.810 2.930 470,340 +0.11(+3.90%)
May 15, 2025 2.870 2.950 2.810 2.820 552,948 -0.07(-2.42%)
May 14, 2025 2.990 3.010 2.890 2.890 159,843 -0.10(-3.34%)
May 13, 2025 2.960 3.030 2.955 2.990 439,040 +0.01(+0.34%)
May 12, 2025 2.990 3.000 2.945 2.980 375,002 +0.05(+1.71%)
May 09, 2025 2.900 2.990 2.890 2.930 474,963 +0.04(+1.38%)
May 08, 2025 2.890 2.995 2.875 2.890 595,237 -0.04(-1.37%)
May 07, 2025 2.850 2.990 2.840 2.930 471,918 +0.06(+2.09%)
May 06, 2025 2.810 2.950 2.810 2.870 632,258 +0.06(+2.14%)
May 05, 2025 2.680 2.865 2.680 2.810 1,341,171 +0.09(+3.31%)
May 02, 2025 2.710 2.760 2.680 2.720 128,068 +0.09(+3.42%)
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 Of Service.