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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 7.07 | 7.58 | 7.01 | 7.50 | 7.50 | 6.08% | 434,049 |
Aug 14, 2025 | 7.21 | 7.24 | 6.92 | 7.07 | 7.07 | -3.55% | 365,663 |
Aug 13, 2025 | 7.23 | 7.65 | 7.22 | 7.33 | 7.33 | 2.81% | 366,876 |
Aug 12, 2025 | 7.54 | 7.58 | 6.91 | 7.13 | 7.13 | -6.55% | 1,082,815 |
Aug 11, 2025 | 8.00 | 8.07 | 7.60 | 7.63 | 7.63 | -4.63% | 766,917 |
Aug 8, 2025 | 8.38 | 8.42 | 7.70 | 8.00 | 8.00 | -3.03% | 785,514 |
Aug 7, 2025 | 9.33 | 9.33 | 8.21 | 8.25 | 8.25 | -11.58% | 757,017 |
Aug 6, 2025 | 8.81 | 9.33 | 8.56 | 9.33 | 9.33 | 9.51% | 610,006 |
Aug 5, 2025 | 8.33 | 8.72 | 8.27 | 8.52 | 8.52 | 2.28% | 419,675 |
Aug 4, 2025 | 8.21 | 8.72 | 8.15 | 8.33 | 8.33 | 4.39% | 511,018 |
Aug 1, 2025 | 8.42 | 8.45 | 7.92 | 7.98 | 7.98 | -6.67% | 754,094 |
Jul 31, 2025 | 9.01 | 9.14 | 8.50 | 8.55 | 8.55 | 0.35% | 808,942 |
Jul 30, 2025 | 8.65 | 8.72 | 8.42 | 8.52 | 8.52 | -2.96% | 576,009 |
Jul 29, 2025 | 9.15 | 9.18 | 8.69 | 8.78 | 8.78 | -3.09% | 577,980 |
Jul 28, 2025 | 9.50 | 9.58 | 8.91 | 9.06 | 9.06 | -6.02% | 547,196 |
Jul 25, 2025 | 9.20 | 9.73 | 9.18 | 9.64 | 9.64 | 4.33% | 316,961 |
Jul 24, 2025 | 9.23 | 9.56 | 8.93 | 9.24 | 9.24 | 1.43% | 636,462 |
Jul 23, 2025 | 9.53 | 9.78 | 9.00 | 9.11 | 9.11 | -2.67% | 698,436 |
Jul 22, 2025 | 9.48 | 9.78 | 9.27 | 9.36 | 9.36 | -1.06% | 581,455 |
Jul 21, 2025 | 9.88 | 9.95 | 9.10 | 9.46 | 9.46 | -4.35% | 822,390 |
Jul 18, 2025 | 10.41 | 10.57 | 9.58 | 9.89 | 9.89 | -4.54% | 732,893 |
Jul 17, 2025 | 10.75 | 10.88 | 9.85 | 10.36 | 10.36 | -1.05% | 692,985 |
Jul 16, 2025 | 10.00 | 10.67 | 9.32 | 10.47 | 10.47 | 7.83% | 1,308,622 |
Jul 15, 2025 | 9.43 | 10.59 | 9.16 | 9.71 | 9.71 | 10.72% | 1,976,595 |
Jul 14, 2025 | 8.91 | 9.48 | 8.45 | 8.77 | 8.77 | -1.57% | 983,088 |
Jul 11, 2025 | 9.71 | 9.75 | 8.90 | 8.91 | 8.91 | -8.99% | 799,853 |
Jul 10, 2025 | 9.71 | 10.48 | 9.71 | 9.79 | 9.79 | 0.31% | 1,130,528 |
Jul 9, 2025 | 8.95 | 9.83 | 8.63 | 9.76 | 9.76 | 8.20% | 593,317 |
Jul 8, 2025 | 9.02 | 9.58 | 8.74 | 9.02 | 9.02 | 0.78% | 736,091 |
Jul 7, 2025 | 8.76 | 9.23 | 8.67 | 8.95 | 8.95 | 0.22% | 588,832 |
Jul 3, 2025 | 9.20 | 9.46 | 8.61 | 8.93 | 8.93 | -6.10% | 805,258 |
Jul 2, 2025 | 10.02 | 10.64 | 8.82 | 9.51 | 9.51 | -1.14% | 1,671,001 |
Jul 1, 2025 | 9.98 | 10.98 | 9.31 | 9.62 | 9.62 | 1.80% | 2,147,630 |
Jun 30, 2025 | 8.07 | 9.79 | 8.02 | 9.45 | 9.45 | 18.12% | 2,652,784 |
Jun 27, 2025 | 8.56 | 9.67 | 7.80 | 8.00 | 8.00 | -9.30% | 3,967,427 |
Jun 26, 2025 | 9.14 | 9.30 | 8.43 | 8.82 | 8.82 | -5.57% | 1,564,828 |
Jun 25, 2025 | 10.04 | 10.18 | 8.70 | 9.34 | 9.34 | -7.06% | 1,712,194 |
Jun 24, 2025 | 10.67 | 11.00 | 9.61 | 10.05 | 10.05 | -2.19% | 1,013,230 |
Jun 23, 2025 | 12.20 | 12.80 | 10.00 | 10.28 | 10.28 | -12.18% | 2,108,841 |
Jun 20, 2025 | 12.50 | 13.95 | 11.30 | 11.70 | 11.70 | -13.27% | 3,225,522 |
Jun 18, 2025 | 13.88 | 15.64 | 12.90 | 13.49 | 13.49 | 3.13% | 4,758,512 |
Jun 17, 2025 | 12.80 | 13.93 | 11.72 | 13.08 | 13.08 | -0.46% | 3,077,745 |
Jun 16, 2025 | 11.21 | 13.20 | 11.20 | 13.14 | 13.14 | 20.00% | 2,628,340 |
Jun 13, 2025 | 11.07 | 11.70 | 10.72 | 10.95 | 10.95 | -4.87% | 1,051,265 |
Jun 12, 2025 | 11.92 | 12.78 | 10.51 | 11.51 | 11.51 | -4.56% | 3,445,686 |
Jun 11, 2025 | 10.05 | 12.39 | 9.20 | 12.06 | 12.06 | 30.52% | 5,852,406 |
Jun 10, 2025 | 7.32 | 9.90 | 7.00 | 9.24 | 9.24 | 32.95% | 5,893,520 |
Jun 9, 2025 | 7.26 | 7.39 | 6.80 | 6.95 | 6.95 | 4.04% | 1,628,541 |
Jun 6, 2025 | 5.45 | 6.95 | 5.26 | 6.68 | 6.68 | 19.50% | 1,497,722 |
Jun 5, 2025 | 5.92 | 5.92 | 5.53 | 5.59 | 5.59 | -4.61% | 324,380 |