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

Qudian Inc. American Depositary Shares (NY:QD)

4.530 -0.020 (-0.44%)
Streaming Delayed Price Updated: 12:29 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 4.430 4.580 4.420 4.550 318,980 +0.16(+3.64%)
Oct 01, 2025 4.280 4.470 4.260 4.390 298,004 +0.12(+2.81%)
Sep 30, 2025 4.330 4.400 4.240 4.270 331,700 -0.11(-2.51%)
Sep 29, 2025 4.470 4.516 4.310 4.380 476,022 -0.09(-2.01%)
Sep 26, 2025 4.480 4.640 4.450 4.470 474,859 +0.02(+0.45%)
Sep 25, 2025 4.110 4.500 4.110 4.450 614,709 +0.30(+7.23%)
Sep 24, 2025 4.200 4.220 4.080 4.150 288,999 -0.01(-0.24%)
Sep 23, 2025 4.100 4.260 4.100 4.160 455,814 +0.14(+3.48%)
Sep 22, 2025 3.810 4.085 3.800 4.020 519,687 +0.11(+2.81%)
Sep 19, 2025 3.930 3.990 3.860 3.910 255,809 -0.03(-0.76%)
Sep 18, 2025 4.190 4.200 3.910 3.940 486,263 -0.18(-4.37%)
Sep 17, 2025 4.190 4.220 4.090 4.120 272,086 -0.03(-0.72%)
Sep 16, 2025 4.360 4.360 4.120 4.150 327,952 -0.21(-4.82%)
Sep 15, 2025 4.290 4.370 4.275 4.360 187,100 +0.08(+1.87%)
Sep 12, 2025 4.310 4.310 4.210 4.280 236,344 -0.02(-0.47%)
Sep 11, 2025 4.160 4.320 4.145 4.300 205,163 +0.18(+4.37%)
Sep 10, 2025 4.270 4.280 4.100 4.120 221,250 -0.11(-2.60%)
Sep 09, 2025 4.170 4.260 4.080 4.230 458,046 +0.04(+0.95%)
Sep 08, 2025 4.380 4.425 4.160 4.190 419,556 -0.25(-5.63%)
Sep 05, 2025 4.560 4.560 4.380 4.440 370,807 -0.05(-1.11%)
Sep 04, 2025 4.670 4.740 4.480 4.490 329,692 -0.24(-5.07%)
Sep 03, 2025 4.660 4.750 4.620 4.730 274,689 +0.07(+1.50%)
Sep 02, 2025 4.500 4.745 4.500 4.660 238,095 +0.10(+2.19%)
Aug 29, 2025 4.620 4.620 4.520 4.560 316,427 -0.02(-0.44%)
Aug 28, 2025 4.650 4.690 4.560 4.580 396,913 -0.06(-1.29%)
Aug 27, 2025 4.790 4.790 4.610 4.640 401,376 -0.20(-4.13%)
Aug 26, 2025 4.590 4.860 4.520 4.840 1,082,484 +0.27(+5.91%)
Aug 25, 2025 4.710 4.740 4.530 4.570 526,556 -0.15(-3.18%)
Aug 22, 2025 4.750 4.780 4.640 4.720 277,518 +0.01(+0.21%)
Aug 21, 2025 4.860 4.860 4.480 4.710 875,484 -0.19(-3.88%)
Aug 20, 2025 4.850 4.910 4.650 4.900 606,349 +0.06(+1.24%)
Aug 19, 2025 5.080 5.080 4.780 4.840 859,709 -0.18(-3.59%)
Aug 18, 2025 4.650 5.080 4.629 5.020 1,415,926 +0.35(+7.49%)
Aug 15, 2025 4.260 4.729 4.260 4.670 948,742 +0.43(+10.14%)
Aug 14, 2025 4.300 4.313 4.175 4.240 446,503 -0.08(-1.85%)
Aug 13, 2025 4.190 4.535 4.150 4.320 1,009,821 +0.22(+5.37%)
Aug 12, 2025 4.150 4.190 4.085 4.100 95,039 -0.05(-1.20%)
Aug 11, 2025 4.150 4.196 4.060 4.150 113,817 -0.06(-1.43%)
Aug 08, 2025 4.110 4.300 4.080 4.210 624,495 +0.11(+2.68%)
Aug 07, 2025 4.020 4.130 3.924 4.100 362,169 +0.06(+1.49%)
Aug 06, 2025 3.930 4.100 3.830 4.040 332,968 +0.08(+2.02%)
Aug 05, 2025 4.300 4.300 3.930 3.960 884,824 -0.37(-8.55%)
Aug 04, 2025 3.990 4.360 3.953 4.330 709,966 +0.38(+9.62%)
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.