Skip to main content
QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
2.450
+0.260 (11.87%)
At close: Jan 23, 2025, 4:00 PM
2.300
-0.150 (-6.12%)
After-hours: Jan 23, 2025, 7:34 PM EST

QuantaSing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20252.212.452.162.452.4511.87%82,861
Jan 22, 20252.172.302.072.192.190.92%60,057
Jan 21, 20252.202.202.002.172.172.36%84,407
Jan 17, 20251.972.131.942.122.1211.58%140,965
Jan 16, 20251.761.901.701.901.906.15%98,640
Jan 15, 20251.891.951.601.791.79-1.65%1,010,953
Jan 14, 20251.831.891.761.821.824.00%74,125
Jan 13, 20251.992.001.751.751.75-11.17%72,493
Jan 10, 20251.981.981.951.971.97-1.50%20,216
Jan 8, 20251.982.031.972.002.001.52%49,603
Jan 7, 20252.122.121.971.971.97-4.83%99,557
Jan 6, 20252.002.191.992.072.073.50%76,615
Jan 3, 20252.092.091.902.002.00-5.66%209,046
Jan 2, 20252.212.222.002.122.12-1.85%66,612
Dec 31, 20242.202.272.072.162.16-0.92%81,202
Dec 30, 20242.072.181.952.182.186.34%103,751
Dec 27, 20242.052.081.952.052.05-1.44%95,063
Dec 26, 20242.102.152.012.082.082.97%44,325
Dec 24, 20241.932.111.872.022.026.88%281,227
Dec 23, 20241.891.981.851.891.89-2.58%38,874
Dec 20, 20242.032.041.881.941.94-52,446
Dec 19, 20242.112.121.871.941.94-6.28%364,921
Dec 18, 20242.072.282.002.072.07-2.82%105,806
Dec 17, 20242.282.282.052.132.13-9.36%160,743
Dec 16, 20242.492.592.302.352.35-6.37%96,712
Dec 13, 20242.722.732.402.512.51-9.39%116,904
Dec 12, 20242.782.792.712.772.77-78,739
Dec 11, 20242.792.802.722.772.77-2.81%49,750
Dec 10, 20242.972.972.802.852.85-5.00%48,432
Dec 9, 20243.133.132.893.003.006.38%260,474
Dec 6, 20242.912.972.752.822.82-3.09%93,228
Dec 5, 20243.083.082.832.912.91-5.52%43,378
Dec 4, 20242.803.082.743.083.089.22%62,779
Dec 3, 20242.792.882.712.822.82-0.70%36,853
Dec 2, 20242.862.882.692.842.845.97%87,698
Nov 29, 20242.852.872.672.682.68-5.96%73,068
Nov 27, 20242.472.982.332.852.85-13.11%305,121
Nov 26, 20242.853.282.703.283.2817.56%229,827
Nov 25, 20242.842.892.712.792.79-0.36%40,834
Nov 22, 20242.792.872.722.802.80-29,077
Nov 21, 20242.842.852.772.802.80-0.36%23,077
Nov 20, 20242.862.882.812.812.81-0.71%74,999
Nov 19, 20242.832.942.652.832.830.35%105,287
Nov 18, 20242.793.082.792.822.820.71%124,143
Nov 15, 20242.712.952.682.802.805.66%82,849
Nov 14, 20243.073.132.612.652.65-13.11%81,626
Nov 13, 20243.173.172.983.053.05-3.48%60,915
Nov 12, 20243.073.303.073.163.160.32%29,156
Nov 11, 20243.343.353.063.153.15-5.69%172,331
Nov 8, 20243.233.403.223.343.34-1.18%68,884
Nov 7, 20243.293.383.133.383.387.30%107,169
Nov 6, 20243.393.392.813.153.15-7.35%92,134
Nov 5, 20243.433.433.203.403.402.10%72,888
Nov 4, 20243.193.363.133.333.337.07%170,856
Nov 1, 20243.273.273.023.113.11-1.89%199,052
Oct 31, 20243.323.323.053.173.17-5.09%35,791
Oct 30, 20243.253.513.233.343.34-0.60%123,969
Oct 29, 20243.513.803.323.363.17-2.61%277,492
Oct 28, 20242.703.582.703.453.2528.73%272,447
Oct 25, 20242.802.882.682.682.40-4.29%47,953
Oct 24, 20242.872.942.802.802.51-2.10%36,882
Oct 23, 20243.173.172.802.862.56-9.21%118,312
Oct 22, 20242.943.362.943.152.826.78%168,713
Oct 21, 20243.173.212.852.952.64-10.06%209,603
Oct 18, 20243.573.583.193.282.94-1.50%213,544
Oct 17, 20243.513.513.223.332.98-5.93%147,825
Oct 16, 20243.553.713.413.543.170.14%179,687
Oct 15, 20243.593.953.303.543.17-4.46%705,274
Oct 14, 20243.553.733.553.703.323.64%328,546
Oct 11, 20243.363.703.203.573.204.08%203,207
Oct 10, 20243.573.603.123.433.07-2.00%289,079
Oct 9, 20243.813.853.103.503.14-12.50%455,193
Oct 8, 20243.714.043.704.003.59-14.16%703,561
Oct 7, 20244.166.224.064.664.1825.27%9,920,409
Oct 4, 20243.303.783.213.723.3316.98%401,283
Oct 3, 20243.293.763.063.182.85-17.40%463,715
Oct 2, 20243.504.003.023.853.4529.63%1,201,090
Oct 1, 20242.473.202.362.972.6628.02%1,110,064
Sep 30, 20241.932.401.932.322.0826.09%581,526
Sep 27, 20242.002.051.811.841.65-7.54%109,124
Sep 26, 20242.002.031.901.991.786.42%126,177
Sep 25, 20241.861.901.841.871.68-1.58%27,271
Sep 24, 20241.751.941.731.901.705.56%103,906
Sep 23, 20241.821.821.791.801.61-2.70%14,231
Sep 20, 20241.821.911.731.851.665.71%60,384
Sep 19, 20241.851.851.751.751.57-4.37%89,760
Sep 18, 20241.641.851.641.831.6411.59%152,796
Sep 17, 20241.651.651.611.641.470.80%9,356
Sep 16, 20241.581.691.581.631.46-3.73%65,577
Sep 13, 20241.661.691.661.691.522.42%11,872
Sep 12, 20241.681.701.651.651.48-3.51%13,460
Sep 11, 20241.651.711.611.711.530.59%15,449
Sep 10, 20241.641.701.641.701.521.80%5,834
Sep 9, 20241.651.681.631.671.50-0.60%26,411
Sep 6, 20241.641.701.631.681.51-0.59%14,027
Sep 5, 20241.651.701.651.691.52-0.59%7,170
Sep 4, 20241.721.721.671.701.52-15,077
Sep 3, 20241.761.821.681.701.52-2.30%24,117
Aug 30, 20241.751.811.661.741.56-2.25%95,798
Aug 29, 20241.831.891.711.781.60-2.20%98,924