QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
8.29
+0.59 (7.66%)
At close: Sep 8, 2025, 4:00 PM
8.28
-0.01 (-0.12%)
After-hours: Sep 8, 2025, 7:14 PM EDT
QuantaSing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.86 | 8.50 | 7.81 | 8.29 | 8.29 | 7.66% | 675,480 |
| 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 |
| Jul 25, 2025 | 9.20 | 9.73 | 9.18 | 9.64 | 9.64 | 4.33% | 316,961 |
| Jul 24, 2025 | 9.23 | 9.56 | 8.93 | 9.24 | 9.24 | 1.43% | 636,462 |
| Jul 23, 2025 | 9.53 | 9.78 | 9.00 | 9.11 | 9.11 | -2.67% | 698,436 |
| Jul 22, 2025 | 9.48 | 9.78 | 9.27 | 9.36 | 9.36 | -1.06% | 581,455 |
| Jul 21, 2025 | 9.88 | 9.95 | 9.10 | 9.46 | 9.46 | -4.35% | 822,390 |
| Jul 18, 2025 | 10.41 | 10.57 | 9.58 | 9.89 | 9.89 | -4.54% | 732,893 |
| Jul 17, 2025 | 10.75 | 10.88 | 9.85 | 10.36 | 10.36 | -1.05% | 692,985 |
| Jul 16, 2025 | 10.00 | 10.67 | 9.32 | 10.47 | 10.47 | 7.83% | 1,308,622 |
| Jul 15, 2025 | 9.43 | 10.59 | 9.16 | 9.71 | 9.71 | 10.72% | 1,976,595 |
| Jul 14, 2025 | 8.91 | 9.48 | 8.45 | 8.77 | 8.77 | -1.57% | 983,088 |
| Jul 11, 2025 | 9.71 | 9.75 | 8.90 | 8.91 | 8.91 | -8.99% | 799,853 |
| Jul 10, 2025 | 9.71 | 10.48 | 9.71 | 9.79 | 9.79 | 0.31% | 1,130,528 |
| Jul 9, 2025 | 8.95 | 9.83 | 8.63 | 9.76 | 9.76 | 8.20% | 593,317 |
| Jul 8, 2025 | 9.02 | 9.58 | 8.74 | 9.02 | 9.02 | 0.78% | 736,091 |
| Jul 7, 2025 | 8.76 | 9.23 | 8.67 | 8.95 | 8.95 | 0.22% | 588,832 |
| Jul 3, 2025 | 9.20 | 9.46 | 8.61 | 8.93 | 8.93 | -6.10% | 805,258 |
| Jul 2, 2025 | 10.02 | 10.64 | 8.82 | 9.51 | 9.51 | -1.14% | 1,671,001 |
| Jul 1, 2025 | 9.98 | 10.98 | 9.31 | 9.62 | 9.62 | 1.80% | 2,147,630 |
| Jun 30, 2025 | 8.07 | 9.79 | 8.02 | 9.45 | 9.45 | 18.12% | 2,652,784 |
| Jun 27, 2025 | 8.56 | 9.67 | 7.80 | 8.00 | 8.00 | -9.30% | 3,967,427 |