QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
9.46
-0.43 (-4.35%)
At close: Jul 21, 2025, 4:00 PM
9.34
-0.12 (-1.27%)
Pre-market: Jul 22, 2025, 8:00 AM EDT
QuantaSing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 5.60 | 6.13 | 5.51 | 5.86 | 5.86 | 4.64% | 717,056 |
| Jun 3, 2025 | 5.59 | 5.69 | 5.44 | 5.60 | 5.60 | -0.88% | 293,312 |
| Jun 2, 2025 | 6.05 | 6.10 | 5.52 | 5.65 | 5.65 | -8.87% | 455,560 |
| May 30, 2025 | 6.00 | 6.20 | 5.78 | 6.20 | 6.20 | - | 331,225 |
| May 29, 2025 | 6.50 | 6.50 | 6.07 | 6.20 | 6.20 | -3.43% | 303,726 |
| May 28, 2025 | 7.10 | 7.10 | 6.30 | 6.42 | 6.42 | -9.07% | 410,175 |
| May 27, 2025 | 7.02 | 7.30 | 6.78 | 7.06 | 7.06 | 12.24% | 819,228 |
| May 23, 2025 | 6.49 | 6.60 | 6.22 | 6.29 | 6.29 | -4.98% | 256,010 |
| May 22, 2025 | 7.16 | 7.16 | 6.41 | 6.62 | 6.62 | -7.41% | 612,868 |
| May 21, 2025 | 7.14 | 7.46 | 6.85 | 7.15 | 7.15 | 0.28% | 603,217 |
| May 20, 2025 | 7.90 | 7.90 | 6.97 | 7.13 | 7.13 | -6.18% | 618,701 |
| May 19, 2025 | 7.43 | 8.04 | 7.35 | 7.60 | 7.60 | 3.54% | 725,342 |
| May 16, 2025 | 7.55 | 7.69 | 7.09 | 7.34 | 7.34 | -0.41% | 215,079 |
| May 15, 2025 | 7.23 | 7.71 | 7.01 | 7.37 | 7.37 | 2.65% | 907,469 |
| May 14, 2025 | 7.27 | 7.42 | 7.00 | 7.18 | 7.18 | 1.41% | 365,140 |
| May 13, 2025 | 7.00 | 7.16 | 6.93 | 7.08 | 7.08 | 2.76% | 318,050 |
| May 12, 2025 | 7.08 | 7.20 | 6.75 | 6.89 | 6.89 | 2.84% | 419,291 |
| May 9, 2025 | 6.89 | 7.03 | 6.58 | 6.70 | 6.70 | -1.62% | 186,845 |
| May 8, 2025 | 6.42 | 6.83 | 6.26 | 6.81 | 6.81 | 3.97% | 374,321 |