QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
5.59
-0.27 (-4.61%)
Jun 5, 2025, 4:00 PM - Market closed
QuantaSing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 5.92 | 5.92 | 5.53 | 5.59 | 5.59 | -4.61% | 289,124 |
| 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 |
| May 7, 2025 | 6.71 | 7.15 | 6.31 | 6.55 | 6.55 | -4.52% | 467,843 |
| May 6, 2025 | 6.72 | 6.92 | 6.28 | 6.86 | 6.86 | 1.18% | 347,038 |
| May 5, 2025 | 6.29 | 6.95 | 6.14 | 6.78 | 6.78 | 8.83% | 403,648 |
| May 2, 2025 | 6.07 | 6.62 | 6.07 | 6.23 | 6.23 | 5.06% | 374,634 |
| May 1, 2025 | 6.04 | 6.15 | 5.82 | 5.93 | 5.93 | -3.89% | 216,071 |
| Apr 30, 2025 | 6.01 | 6.28 | 5.88 | 6.17 | 6.17 | -1.52% | 302,044 |
| Apr 29, 2025 | 5.85 | 6.88 | 5.85 | 6.27 | 6.27 | 8.20% | 1,006,275 |
| Apr 28, 2025 | 5.78 | 6.39 | 5.51 | 5.79 | 5.79 | 14.88% | 1,011,676 |
| Apr 25, 2025 | 4.98 | 5.25 | 4.61 | 5.04 | 5.04 | 3.07% | 183,070 |
| Apr 24, 2025 | 5.07 | 5.54 | 4.89 | 4.89 | 4.89 | -5.23% | 279,379 |
| Apr 23, 2025 | 4.81 | 5.20 | 4.81 | 5.16 | 5.16 | 10.73% | 580,184 |
| Apr 22, 2025 | 4.10 | 4.68 | 4.05 | 4.66 | 4.66 | 20.10% | 539,420 |
| Apr 21, 2025 | 4.25 | 4.25 | 3.82 | 3.88 | 3.88 | -9.35% | 233,576 |
| Apr 17, 2025 | 4.09 | 4.40 | 4.09 | 4.28 | 4.28 | 9.74% | 185,091 |
| Apr 16, 2025 | 4.26 | 4.26 | 3.88 | 3.90 | 3.90 | -8.45% | 231,784 |
| Apr 15, 2025 | 4.45 | 4.50 | 4.09 | 4.26 | 4.26 | -5.12% | 179,815 |
| Apr 14, 2025 | 4.69 | 4.73 | 4.33 | 4.49 | 4.49 | 1.35% | 454,559 |
| Apr 11, 2025 | 4.25 | 4.74 | 4.18 | 4.43 | 4.43 | 8.31% | 569,133 |
| Apr 10, 2025 | 3.85 | 4.40 | 3.85 | 4.09 | 4.09 | 2.25% | 271,045 |
| Apr 9, 2025 | 3.89 | 4.00 | 3.45 | 4.00 | 4.00 | -4.08% | 832,765 |
| Apr 8, 2025 | 4.97 | 4.97 | 3.96 | 4.17 | 4.17 | -4.14% | 799,094 |
| Apr 7, 2025 | 3.70 | 5.10 | 3.68 | 4.35 | 4.35 | 4.32% | 1,425,875 |
| Apr 4, 2025 | 4.39 | 4.73 | 3.85 | 4.17 | 4.17 | -19.96% | 1,715,320 |
| Apr 3, 2025 | 5.69 | 5.84 | 5.10 | 5.21 | 5.21 | -15.56% | 1,218,822 |
| Apr 2, 2025 | 7.46 | 7.96 | 4.63 | 6.17 | 6.17 | -6.23% | 9,190,442 |
| Apr 1, 2025 | 4.36 | 6.59 | 4.25 | 6.58 | 6.58 | 63.68% | 10,213,160 |
| Mar 31, 2025 | 4.25 | 4.59 | 3.63 | 4.02 | 4.02 | 17.54% | 16,989,973 |
| 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 |