QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
5.05
+0.39 (8.37%)
Apr 23, 2025, 4:00 PM EDT - Market closed
QuantaSing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |