QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
7.50
+0.43 (6.08%)
At close: Aug 15, 2025, 4:00 PM
7.46
-0.04 (-0.53%)
After-hours: Aug 15, 2025, 7:17 PM EDT

QuantaSing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20257.077.587.017.507.506.08%434,049
Aug 14, 20257.217.246.927.077.07-3.55%365,663
Aug 13, 20257.237.657.227.337.332.81%366,876
Aug 12, 20257.547.586.917.137.13-6.55%1,082,815
Aug 11, 20258.008.077.607.637.63-4.63%766,917
Aug 8, 20258.388.427.708.008.00-3.03%785,514
Aug 7, 20259.339.338.218.258.25-11.58%757,017
Aug 6, 20258.819.338.569.339.339.51%610,006
Aug 5, 20258.338.728.278.528.522.28%419,675
Aug 4, 20258.218.728.158.338.334.39%511,018
Aug 1, 20258.428.457.927.987.98-6.67%754,094
Jul 31, 20259.019.148.508.558.550.35%808,942
Jul 30, 20258.658.728.428.528.52-2.96%576,009
Jul 29, 20259.159.188.698.788.78-3.09%577,980
Jul 28, 20259.509.588.919.069.06-6.02%547,196
Jul 25, 20259.209.739.189.649.644.33%316,961
Jul 24, 20259.239.568.939.249.241.43%636,462
Jul 23, 20259.539.789.009.119.11-2.67%698,436
Jul 22, 20259.489.789.279.369.36-1.06%581,455
Jul 21, 20259.889.959.109.469.46-4.35%822,390
Jul 18, 202510.4110.579.589.899.89-4.54%732,893
Jul 17, 202510.7510.889.8510.3610.36-1.05%692,985
Jul 16, 202510.0010.679.3210.4710.477.83%1,308,622
Jul 15, 20259.4310.599.169.719.7110.72%1,976,595
Jul 14, 20258.919.488.458.778.77-1.57%983,088
Jul 11, 20259.719.758.908.918.91-8.99%799,853
Jul 10, 20259.7110.489.719.799.790.31%1,130,528
Jul 9, 20258.959.838.639.769.768.20%593,317
Jul 8, 20259.029.588.749.029.020.78%736,091
Jul 7, 20258.769.238.678.958.950.22%588,832
Jul 3, 20259.209.468.618.938.93-6.10%805,258
Jul 2, 202510.0210.648.829.519.51-1.14%1,671,001
Jul 1, 20259.9810.989.319.629.621.80%2,147,630
Jun 30, 20258.079.798.029.459.4518.12%2,652,784
Jun 27, 20258.569.677.808.008.00-9.30%3,967,427
Jun 26, 20259.149.308.438.828.82-5.57%1,564,828
Jun 25, 202510.0410.188.709.349.34-7.06%1,712,194
Jun 24, 202510.6711.009.6110.0510.05-2.19%1,013,230
Jun 23, 202512.2012.8010.0010.2810.28-12.18%2,108,841
Jun 20, 202512.5013.9511.3011.7011.70-13.27%3,225,522
Jun 18, 202513.8815.6412.9013.4913.493.13%4,758,512
Jun 17, 202512.8013.9311.7213.0813.08-0.46%3,077,745
Jun 16, 202511.2113.2011.2013.1413.1420.00%2,628,340
Jun 13, 202511.0711.7010.7210.9510.95-4.87%1,051,265
Jun 12, 202511.9212.7810.5111.5111.51-4.56%3,445,686
Jun 11, 202510.0512.399.2012.0612.0630.52%5,852,406
Jun 10, 20257.329.907.009.249.2432.95%5,893,520
Jun 9, 20257.267.396.806.956.954.04%1,628,541
Jun 6, 20255.456.955.266.686.6819.50%1,497,722
Jun 5, 20255.925.925.535.595.59-4.61%324,380