QuantaSing Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	3.25	3.66	3.06	3.42	3.42	11.76%	623,644
Mar 27, 2025	3.10	3.47	2.96	3.06	3.06	2.00%	522,178
Mar 26, 2025	2.72	3.19	2.60	3.00	3.00	11.11%	220,791
Mar 25, 2025	2.71	2.74	2.61	2.70	2.70	-	98,761
Mar 24, 2025	2.93	2.93	2.56	2.70	2.70	-1.46%	137,733
Mar 21, 2025	2.62	2.74	2.50	2.74	2.74	4.58%	134,403
Mar 20, 2025	2.60	2.64	2.50	2.62	2.62	-1.87%	94,409
Mar 19, 2025	2.71	2.71	2.60	2.67	2.67	-1.15%	78,094
Mar 18, 2025	2.82	2.83	2.68	2.70	2.70	-3.54%	40,644
Mar 17, 2025	2.88	2.89	2.69	2.80	2.80	1.45%	127,758
Mar 14, 2025	2.73	2.79	2.58	2.76	2.76	0.36%	66,566
Mar 13, 2025	2.87	2.87	2.70	2.75	2.75	-3.51%	69,269
Mar 12, 2025	2.61	3.00	2.60	2.85	2.85	10.04%	218,034
Mar 11, 2025	2.77	2.77	2.46	2.59	2.59	-2.63%	180,686
Mar 10, 2025	2.52	2.70	2.41	2.66	2.66	7.69%	82,419
Mar 7, 2025	2.33	2.55	2.33	2.47	2.47	4.22%	55,180
Mar 6, 2025	2.32	2.37	2.25	2.37	2.37	2.60%	67,101
Mar 5, 2025	2.31	2.36	2.26	2.31	2.31	-2.94%	70,691
Mar 4, 2025	2.31	2.42	2.15	2.38	2.38	3.03%	87,472
Mar 3, 2025	2.40	2.40	2.30	2.31	2.31	-0.43%	54,873
Feb 28, 2025	2.35	2.40	2.30	2.32	2.32	-3.73%	75,199
Feb 27, 2025	2.42	2.46	2.38	2.41	2.41	-2.03%	60,552
Feb 26, 2025	2.55	2.55	2.42	2.46	2.46	-1.99%	35,414
Feb 25, 2025	2.44	2.53	2.36	2.51	2.51	3.72%	131,807
Feb 24, 2025	2.47	2.54	2.35	2.42	2.42	-3.01%	88,186
Feb 21, 2025	2.57	2.61	2.45	2.50	2.50	-0.99%	67,843
Feb 20, 2025	2.63	2.63	2.51	2.52	2.52	-3.08%	37,547
Feb 19, 2025	2.56	2.61	2.48	2.60	2.60	1.56%	42,751
Feb 18, 2025	2.61	2.76	2.50	2.56	2.56	2.81%	126,424
Feb 14, 2025	2.57	2.64	2.43	2.49	2.49	-	41,481
Feb 13, 2025	2.54	2.67	2.40	2.49	2.49	-3.49%	74,509
Feb 12, 2025	2.51	2.78	2.49	2.58	2.58	0.78%	69,922
Feb 11, 2025	2.57	2.58	2.35	2.56	2.56	-0.78%	123,914
Feb 10, 2025	2.49	2.65	2.45	2.58	2.58	5.31%	213,390
Feb 7, 2025	2.44	2.48	2.37	2.45	2.45	3.38%	51,983
Feb 6, 2025	2.39	2.39	2.25	2.37	2.37	0.42%	27,070
Feb 5, 2025	2.32	2.37	2.22	2.36	2.36	0.43%	22,331
Feb 4, 2025	2.38	2.46	2.32	2.35	2.35	-1.22%	36,853
Feb 3, 2025	2.29	2.39	2.29	2.38	2.38	-0.04%	27,692
Jan 31, 2025	2.42	2.42	2.31	2.38	2.38	0.42%	19,112
Jan 30, 2025	2.35	2.46	2.27	2.37	2.37	1.72%	34,986
Jan 29, 2025	2.38	2.48	2.29	2.33	2.33	-1.69%	32,180
Jan 28, 2025	2.43	2.45	2.21	2.37	2.37	-0.42%	42,446
Jan 27, 2025	2.49	2.49	2.30	2.38	2.38	-5.18%	84,349
Jan 24, 2025	2.50	2.60	2.36	2.51	2.51	2.45%	138,102
Jan 23, 2025	2.21	2.45	2.16	2.45	2.45	11.87%	91,599
Jan 22, 2025	2.17	2.30	2.07	2.19	2.19	0.92%	60,057
Jan 21, 2025	2.20	2.20	2.00	2.17	2.17	2.36%	84,407
Jan 17, 2025	1.97	2.13	1.94	2.12	2.12	11.58%	140,965
Jan 16, 2025	1.76	1.90	1.70	1.90	1.90	6.15%	98,640