QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
8.31
+0.12 (1.47%)
At close: Oct 6, 2025, 4:00 PM EDT
8.31
0.00 (0.00%)
After-hours: Oct 6, 2025, 6:27 PM EDT
QuantaSing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.16 | 8.45 | 8.08 | 8.33 | - | 1.71% | 315,452 |
| Oct 3, 2025 | 8.54 | 8.54 | 7.78 | 8.19 | 8.19 | -4.10% | 792,065 |
| Oct 2, 2025 | 8.70 | 8.84 | 8.34 | 8.54 | 8.54 | -2.29% | 624,142 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.63 | 8.74 | 8.74 | -3.10% | 486,382 |
| Sep 30, 2025 | 9.32 | 9.48 | 8.92 | 9.02 | 9.02 | -3.22% | 441,979 |
| Sep 29, 2025 | 9.33 | 9.84 | 9.05 | 9.32 | 9.32 | 0.98% | 525,121 |
| Sep 26, 2025 | 9.46 | 9.46 | 8.62 | 9.23 | 9.23 | -0.43% | 717,904 |
| Sep 25, 2025 | 9.56 | 9.90 | 9.19 | 9.27 | 9.27 | -5.02% | 414,325 |
| Sep 24, 2025 | 10.33 | 10.40 | 9.70 | 9.76 | 9.76 | -4.97% | 280,704 |
| Sep 23, 2025 | 9.93 | 10.36 | 9.54 | 10.27 | 10.27 | 3.01% | 681,227 |
| Sep 22, 2025 | 9.66 | 10.20 | 9.66 | 9.97 | 9.97 | -0.10% | 752,329 |
| Sep 19, 2025 | 9.11 | 9.98 | 9.11 | 9.98 | 9.98 | 13.22% | 1,091,814 |
| Sep 18, 2025 | 9.70 | 10.50 | 8.81 | 8.82 | 8.82 | -11.32% | 1,305,386 |
| Sep 17, 2025 | 10.03 | 10.12 | 8.63 | 9.94 | 9.94 | -2.07% | 2,836,819 |
| Sep 16, 2025 | 10.18 | 10.69 | 9.43 | 10.15 | 10.15 | 5.73% | 1,779,345 |
| Sep 15, 2025 | 12.00 | 13.63 | 9.50 | 9.60 | 9.60 | -17.95% | 3,174,975 |
| Sep 12, 2025 | 10.00 | 11.83 | 9.97 | 11.70 | 11.70 | 20.25% | 1,639,082 |
| Sep 11, 2025 | 8.99 | 9.88 | 8.75 | 9.73 | 9.73 | 10.57% | 962,037 |
| Sep 10, 2025 | 8.60 | 8.87 | 8.36 | 8.80 | 8.80 | -0.34% | 639,134 |
| Sep 9, 2025 | 8.50 | 8.98 | 8.49 | 8.83 | 8.83 | 6.51% | 710,996 |
| Sep 8, 2025 | 7.86 | 8.50 | 7.81 | 8.29 | 8.29 | 7.66% | 676,909 |
| Sep 5, 2025 | 7.92 | 8.04 | 7.57 | 7.70 | 7.70 | -2.04% | 294,665 |
| Sep 4, 2025 | 7.96 | 8.10 | 7.63 | 7.86 | 7.86 | -3.68% | 429,579 |
| Sep 3, 2025 | 7.93 | 8.45 | 7.70 | 8.16 | 8.16 | 5.97% | 353,578 |
| Sep 2, 2025 | 8.00 | 8.03 | 7.68 | 7.70 | 7.70 | -5.06% | 478,079 |
| Aug 29, 2025 | 8.70 | 8.81 | 8.07 | 8.11 | 8.11 | -6.57% | 531,480 |
| Aug 28, 2025 | 8.96 | 9.09 | 8.59 | 8.68 | 8.68 | -1.81% | 506,323 |
| Aug 27, 2025 | 8.45 | 8.85 | 8.11 | 8.84 | 8.84 | 6.51% | 691,605 |
| Aug 26, 2025 | 8.30 | 8.45 | 8.21 | 8.30 | 8.30 | 3.62% | 310,337 |
| Aug 25, 2025 | 8.56 | 8.77 | 7.96 | 8.01 | 8.01 | -7.29% | 605,324 |
| Aug 22, 2025 | 8.55 | 8.88 | 8.30 | 8.64 | 8.64 | 8.14% | 736,445 |
| Aug 21, 2025 | 7.65 | 8.38 | 7.50 | 7.99 | 7.99 | 3.90% | 607,796 |
| Aug 20, 2025 | 7.60 | 8.03 | 7.36 | 7.69 | 7.69 | 6.07% | 691,156 |
| Aug 19, 2025 | 7.46 | 7.60 | 7.24 | 7.25 | 7.25 | -3.33% | 238,171 |
| Aug 18, 2025 | 7.40 | 7.59 | 7.04 | 7.50 | 7.50 | - | 434,213 |
| Aug 15, 2025 | 7.07 | 7.58 | 7.01 | 7.50 | 7.50 | 6.08% | 435,160 |
| Aug 14, 2025 | 7.21 | 7.24 | 6.92 | 7.07 | 7.07 | -3.55% | 365,663 |
| Aug 13, 2025 | 7.23 | 7.65 | 7.22 | 7.33 | 7.33 | 2.81% | 366,876 |
| Aug 12, 2025 | 7.54 | 7.58 | 6.91 | 7.13 | 7.13 | -6.55% | 1,082,815 |
| Aug 11, 2025 | 8.00 | 8.07 | 7.60 | 7.63 | 7.63 | -4.63% | 766,917 |
| Aug 8, 2025 | 8.38 | 8.42 | 7.70 | 8.00 | 8.00 | -3.03% | 785,514 |
| Aug 7, 2025 | 9.33 | 9.33 | 8.21 | 8.25 | 8.25 | -11.58% | 757,017 |
| Aug 6, 2025 | 8.81 | 9.33 | 8.56 | 9.33 | 9.33 | 9.51% | 610,006 |
| Aug 5, 2025 | 8.33 | 8.72 | 8.27 | 8.52 | 8.52 | 2.28% | 419,675 |
| Aug 4, 2025 | 8.21 | 8.72 | 8.15 | 8.33 | 8.33 | 4.39% | 511,018 |
| Aug 1, 2025 | 8.42 | 8.45 | 7.92 | 7.98 | 7.98 | -6.67% | 754,094 |
| Jul 31, 2025 | 9.01 | 9.14 | 8.50 | 8.55 | 8.55 | 0.35% | 808,942 |
| Jul 30, 2025 | 8.65 | 8.72 | 8.42 | 8.52 | 8.52 | -2.96% | 576,009 |
| Jul 29, 2025 | 9.15 | 9.18 | 8.69 | 8.78 | 8.78 | -3.09% | 577,980 |
| Jul 28, 2025 | 9.50 | 9.58 | 8.91 | 9.06 | 9.06 | -6.02% | 547,196 |