QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
7.62
-0.03 (-0.39%)
At close: Oct 27, 2025, 4:00 PM EDT
7.64
+0.02 (0.26%)
After-hours: Oct 27, 2025, 7:55 PM EDT

QuantaSing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20257.887.957.607.627.62-0.39%244,047
Oct 24, 20257.777.937.557.657.65-0.91%209,230
Oct 23, 20257.087.807.087.727.728.89%342,092
Oct 22, 20257.237.296.937.097.09-3.01%182,545
Oct 21, 20257.197.407.137.317.311.95%155,268
Oct 20, 20256.987.306.987.177.173.31%194,195
Oct 17, 20256.987.126.906.946.94-1.14%149,806
Oct 16, 20257.357.507.017.027.02-4.88%259,672
Oct 15, 20257.137.507.137.387.384.83%359,425
Oct 14, 20257.137.206.767.047.04-3.69%640,129
Oct 13, 20257.207.557.007.317.312.96%536,913
Oct 10, 20257.747.747.037.107.10-7.67%509,540
Oct 9, 20258.008.077.607.697.69-3.51%506,182
Oct 8, 20258.098.147.927.977.97-3.28%380,017
Oct 7, 20258.208.418.108.248.24-0.84%206,417
Oct 6, 20258.168.458.088.318.311.47%390,000
Oct 3, 20258.548.547.788.198.19-4.10%792,065
Oct 2, 20258.708.848.348.548.54-2.29%624,142
Oct 1, 20259.009.068.638.748.74-3.10%486,382
Sep 30, 20259.329.488.929.029.02-3.22%441,979
Sep 29, 20259.339.849.059.329.320.98%525,121
Sep 26, 20259.469.468.629.239.23-0.43%717,904
Sep 25, 20259.569.909.199.279.27-5.02%414,325
Sep 24, 202510.3310.409.709.769.76-4.97%280,704
Sep 23, 20259.9310.369.5410.2710.273.01%681,227
Sep 22, 20259.6610.209.669.979.97-0.10%752,329
Sep 19, 20259.119.989.119.989.9813.22%1,091,814
Sep 18, 20259.7010.508.818.828.82-11.32%1,305,386
Sep 17, 202510.0310.128.639.949.94-2.07%2,836,819
Sep 16, 202510.1810.699.4310.1510.155.73%1,779,345
Sep 15, 202512.0013.639.509.609.60-17.95%3,174,975
Sep 12, 202510.0011.839.9711.7011.7020.25%1,639,082
Sep 11, 20258.999.888.759.739.7310.57%962,037
Sep 10, 20258.608.878.368.808.80-0.34%639,134
Sep 9, 20258.508.988.498.838.836.51%710,996
Sep 8, 20257.868.507.818.298.297.66%676,909
Sep 5, 20257.928.047.577.707.70-2.04%294,665
Sep 4, 20257.968.107.637.867.86-3.68%429,579
Sep 3, 20257.938.457.708.168.165.97%353,578
Sep 2, 20258.008.037.687.707.70-5.06%478,079
Aug 29, 20258.708.818.078.118.11-6.57%531,480
Aug 28, 20258.969.098.598.688.68-1.81%506,323
Aug 27, 20258.458.858.118.848.846.51%691,605
Aug 26, 20258.308.458.218.308.303.62%310,337
Aug 25, 20258.568.777.968.018.01-7.29%605,324
Aug 22, 20258.558.888.308.648.648.14%736,445
Aug 21, 20257.658.387.507.997.993.90%607,796
Aug 20, 20257.608.037.367.697.696.07%691,156
Aug 19, 20257.467.607.247.257.25-3.33%238,171
Aug 18, 20257.407.597.047.507.50-434,213