QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
8.00
-0.82 (-9.30%)
At close: Jun 27, 2025, 4:00 PM
8.37
+0.37 (4.62%)
After-hours: Jun 27, 2025, 7:45 PM EDT

QuantaSing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.569.677.808.008.00-9.30%3,962,823
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
Jun 4, 20255.606.135.515.865.864.64%717,056
Jun 3, 20255.595.695.445.605.60-0.88%293,312
Jun 2, 20256.056.105.525.655.65-8.87%455,560
May 30, 20256.006.205.786.206.20-331,225
May 29, 20256.506.506.076.206.20-3.43%303,726
May 28, 20257.107.106.306.426.42-9.07%410,175
May 27, 20257.027.306.787.067.0612.24%819,228
May 23, 20256.496.606.226.296.29-4.98%256,010
May 22, 20257.167.166.416.626.62-7.41%612,868
May 21, 20257.147.466.857.157.150.28%603,217
May 20, 20257.907.906.977.137.13-6.18%618,701
May 19, 20257.438.047.357.607.603.54%725,342
May 16, 20257.557.697.097.347.34-0.41%215,079
May 15, 20257.237.717.017.377.372.65%907,469
May 14, 20257.277.427.007.187.181.41%365,140
May 13, 20257.007.166.937.087.082.76%318,050
May 12, 20257.087.206.756.896.892.84%419,291
May 9, 20256.897.036.586.706.70-1.62%186,845
May 8, 20256.426.836.266.816.813.97%374,321
May 7, 20256.717.156.316.556.55-4.52%467,843
May 6, 20256.726.926.286.866.861.18%347,038
May 5, 20256.296.956.146.786.788.83%403,648
May 2, 20256.076.626.076.236.235.06%374,634
May 1, 20256.046.155.825.935.93-3.89%216,071
Apr 30, 20256.016.285.886.176.17-1.52%302,044
Apr 29, 20255.856.885.856.276.278.20%1,006,275
Apr 28, 20255.786.395.515.795.7914.88%1,011,676
Apr 25, 20254.985.254.615.045.043.07%183,070
Apr 24, 20255.075.544.894.894.89-5.23%279,379
Apr 23, 20254.815.204.815.165.1610.73%580,184
Apr 22, 20254.104.684.054.664.6620.10%539,420
Apr 21, 20254.254.253.823.883.88-9.35%233,576
Apr 17, 20254.094.404.094.284.289.74%185,091
Apr 16, 20254.264.263.883.903.90-8.45%231,784