QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
3.330
+0.220 (7.07%)
Nov 4, 2024, 4:00 PM EST - Market closed
QuantaSing Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.19 | 3.36 | 3.13 | 3.33 | 3.33 | 7.07% | 170,856 |
| Nov 1, 2024 | 3.27 | 3.27 | 3.02 | 3.11 | 3.11 | -1.89% | 199,052 |
| Oct 31, 2024 | 3.32 | 3.32 | 3.05 | 3.17 | 3.17 | -5.09% | 35,791 |
| Oct 30, 2024 | 3.25 | 3.51 | 3.23 | 3.34 | 3.34 | -0.60% | 123,969 |
| Oct 29, 2024 | 3.51 | 3.80 | 3.32 | 3.36 | 3.17 | -2.61% | 277,492 |
| Oct 28, 2024 | 2.70 | 3.58 | 2.70 | 3.45 | 3.25 | 28.73% | 272,447 |
| Oct 25, 2024 | 2.80 | 2.88 | 2.68 | 2.68 | 2.40 | -4.29% | 47,953 |
| Oct 24, 2024 | 2.87 | 2.94 | 2.80 | 2.80 | 2.51 | -2.10% | 36,882 |
| Oct 23, 2024 | 3.17 | 3.17 | 2.80 | 2.86 | 2.56 | -9.21% | 118,312 |
| Oct 22, 2024 | 2.94 | 3.36 | 2.94 | 3.15 | 2.82 | 6.78% | 168,713 |
| Oct 21, 2024 | 3.17 | 3.21 | 2.85 | 2.95 | 2.64 | -10.06% | 209,603 |
| Oct 18, 2024 | 3.57 | 3.58 | 3.19 | 3.28 | 2.94 | -1.50% | 213,544 |
| Oct 17, 2024 | 3.51 | 3.51 | 3.22 | 3.33 | 2.98 | -5.93% | 147,825 |
| Oct 16, 2024 | 3.55 | 3.71 | 3.41 | 3.54 | 3.17 | 0.14% | 179,687 |
| Oct 15, 2024 | 3.59 | 3.95 | 3.30 | 3.54 | 3.17 | -4.46% | 705,274 |
| Oct 14, 2024 | 3.55 | 3.73 | 3.55 | 3.70 | 3.32 | 3.64% | 328,546 |
| Oct 11, 2024 | 3.36 | 3.70 | 3.20 | 3.57 | 3.20 | 4.08% | 203,207 |
| Oct 10, 2024 | 3.57 | 3.60 | 3.12 | 3.43 | 3.07 | -2.00% | 289,079 |
| Oct 9, 2024 | 3.81 | 3.85 | 3.10 | 3.50 | 3.14 | -12.50% | 455,193 |
| Oct 8, 2024 | 3.71 | 4.04 | 3.70 | 4.00 | 3.59 | -14.16% | 703,561 |
| Oct 7, 2024 | 4.16 | 6.22 | 4.06 | 4.66 | 4.18 | 25.27% | 9,920,409 |
| Oct 4, 2024 | 3.30 | 3.78 | 3.21 | 3.72 | 3.33 | 16.98% | 401,283 |
| Oct 3, 2024 | 3.29 | 3.76 | 3.06 | 3.18 | 2.85 | -17.40% | 463,715 |
| Oct 2, 2024 | 3.50 | 4.00 | 3.02 | 3.85 | 3.45 | 29.63% | 1,201,090 |
| Oct 1, 2024 | 2.47 | 3.20 | 2.36 | 2.97 | 2.66 | 28.02% | 1,110,064 |
| Sep 30, 2024 | 1.93 | 2.40 | 1.93 | 2.32 | 2.08 | 26.09% | 581,526 |
| Sep 27, 2024 | 2.00 | 2.05 | 1.81 | 1.84 | 1.65 | -7.54% | 109,124 |
| Sep 26, 2024 | 2.00 | 2.03 | 1.90 | 1.99 | 1.78 | 6.42% | 126,177 |
| Sep 25, 2024 | 1.86 | 1.90 | 1.84 | 1.87 | 1.68 | -1.58% | 27,271 |
| Sep 24, 2024 | 1.75 | 1.94 | 1.73 | 1.90 | 1.70 | 5.56% | 103,906 |
| Sep 23, 2024 | 1.82 | 1.82 | 1.79 | 1.80 | 1.61 | -2.70% | 14,231 |
| Sep 20, 2024 | 1.82 | 1.91 | 1.73 | 1.85 | 1.66 | 5.71% | 60,384 |
| Sep 19, 2024 | 1.85 | 1.85 | 1.75 | 1.75 | 1.57 | -4.37% | 89,760 |
| Sep 18, 2024 | 1.64 | 1.85 | 1.64 | 1.83 | 1.64 | 11.59% | 152,796 |
| Sep 17, 2024 | 1.65 | 1.65 | 1.61 | 1.64 | 1.47 | 0.80% | 9,356 |
| Sep 16, 2024 | 1.58 | 1.69 | 1.58 | 1.63 | 1.46 | -3.73% | 65,577 |
| Sep 13, 2024 | 1.66 | 1.69 | 1.66 | 1.69 | 1.52 | 2.42% | 11,872 |
| Sep 12, 2024 | 1.68 | 1.70 | 1.65 | 1.65 | 1.48 | -3.51% | 13,460 |
| Sep 11, 2024 | 1.65 | 1.71 | 1.61 | 1.71 | 1.53 | 0.59% | 15,449 |
| Sep 10, 2024 | 1.64 | 1.70 | 1.64 | 1.70 | 1.52 | 1.80% | 5,834 |
| Sep 9, 2024 | 1.65 | 1.68 | 1.63 | 1.67 | 1.50 | -0.60% | 26,411 |
| Sep 6, 2024 | 1.64 | 1.70 | 1.63 | 1.68 | 1.51 | -0.59% | 14,027 |
| Sep 5, 2024 | 1.65 | 1.70 | 1.65 | 1.69 | 1.52 | -0.59% | 7,170 |
| Sep 4, 2024 | 1.72 | 1.72 | 1.67 | 1.70 | 1.52 | - | 15,077 |
| Sep 3, 2024 | 1.76 | 1.82 | 1.68 | 1.70 | 1.52 | -2.30% | 24,117 |
| Aug 30, 2024 | 1.75 | 1.81 | 1.66 | 1.74 | 1.56 | -2.25% | 95,798 |
| Aug 29, 2024 | 1.83 | 1.89 | 1.71 | 1.78 | 1.60 | -2.20% | 98,924 |
| Aug 28, 2024 | 1.80 | 1.84 | 1.69 | 1.82 | 1.63 | 6.43% | 365,882 |
| Aug 27, 2024 | 1.80 | 1.80 | 1.71 | 1.71 | 1.53 | -1.16% | 12,137 |
| Aug 26, 2024 | 1.69 | 1.76 | 1.69 | 1.73 | 1.55 | -1.20% | 7,296 |
| Aug 23, 2024 | 1.68 | 1.77 | 1.68 | 1.75 | 1.57 | 0.63% | 7,456 |
| Aug 22, 2024 | 1.80 | 1.80 | 1.74 | 1.74 | 1.56 | -2.79% | 2,453 |
| Aug 21, 2024 | 1.70 | 1.80 | 1.68 | 1.79 | 1.60 | 2.29% | 31,924 |
| Aug 20, 2024 | 1.71 | 1.75 | 1.67 | 1.75 | 1.57 | 4.79% | 46,376 |
| Aug 19, 2024 | 1.72 | 1.72 | 1.66 | 1.67 | 1.50 | -4.02% | 17,659 |
| Aug 16, 2024 | 1.59 | 1.75 | 1.59 | 1.74 | 1.56 | 8.07% | 69,063 |
| Aug 15, 2024 | 1.68 | 1.68 | 1.61 | 1.61 | 1.44 | 1.26% | 12,449 |
| Aug 14, 2024 | 1.61 | 1.67 | 1.57 | 1.59 | 1.43 | -1.85% | 35,572 |
| Aug 13, 2024 | 1.63 | 1.64 | 1.50 | 1.62 | 1.45 | -1.82% | 4,774 |
| Aug 12, 2024 | 1.63 | 1.69 | 1.63 | 1.65 | 1.48 | -2.37% | 9,951 |
| Aug 9, 2024 | 1.65 | 1.69 | 1.65 | 1.69 | 1.52 | 3.05% | 11,966 |
| Aug 8, 2024 | 1.58 | 1.68 | 1.58 | 1.64 | 1.47 | -1.80% | 9,247 |
| Aug 7, 2024 | 1.66 | 1.69 | 1.60 | 1.67 | 1.50 | 0.60% | 48,756 |
| Aug 6, 2024 | 1.61 | 1.69 | 1.60 | 1.66 | 1.49 | 1.84% | 9,018 |
| Aug 5, 2024 | 1.65 | 1.67 | 1.57 | 1.63 | 1.46 | -2.98% | 39,766 |
| Aug 2, 2024 | 1.73 | 1.76 | 1.67 | 1.68 | 1.51 | -1.18% | 9,977 |
| Aug 1, 2024 | 1.74 | 1.74 | 1.68 | 1.70 | 1.52 | -2.30% | 7,559 |
| Jul 31, 2024 | 1.75 | 1.78 | 1.66 | 1.74 | 1.56 | 5.45% | 22,244 |
| Jul 30, 2024 | 1.76 | 1.76 | 1.65 | 1.65 | 1.48 | -6.78% | 62,414 |
| Jul 29, 2024 | 1.76 | 1.80 | 1.72 | 1.77 | 1.59 | -2.21% | 12,284 |
| Jul 26, 2024 | 1.73 | 1.84 | 1.67 | 1.81 | 1.62 | 7.10% | 129,267 |
| Jul 25, 2024 | 1.67 | 1.74 | 1.65 | 1.69 | 1.52 | 2.42% | 31,198 |
| Jul 24, 2024 | 1.71 | 1.74 | 1.65 | 1.65 | 1.48 | -2.94% | 30,048 |
| Jul 23, 2024 | 1.69 | 1.74 | 1.66 | 1.70 | 1.52 | 1.19% | 15,009 |
| Jul 22, 2024 | 1.69 | 1.71 | 1.63 | 1.68 | 1.51 | 1.20% | 20,740 |
| Jul 19, 2024 | 1.65 | 1.73 | 1.63 | 1.66 | 1.49 | -2.35% | 16,885 |
| Jul 18, 2024 | 1.70 | 1.74 | 1.67 | 1.70 | 1.52 | - | 18,871 |
| Jul 17, 2024 | 1.74 | 1.74 | 1.66 | 1.70 | 1.52 | -0.58% | 18,366 |
| Jul 16, 2024 | 1.75 | 1.79 | 1.71 | 1.71 | 1.53 | -1.16% | 36,825 |
| Jul 15, 2024 | 1.76 | 1.82 | 1.72 | 1.73 | 1.55 | -3.35% | 97,907 |
| Jul 12, 2024 | 1.72 | 1.80 | 1.69 | 1.79 | 1.60 | 4.07% | 91,624 |
| Jul 11, 2024 | 1.68 | 1.72 | 1.68 | 1.72 | 1.54 | 2.38% | 42,304 |
| Jul 10, 2024 | 1.64 | 1.71 | 1.62 | 1.68 | 1.51 | 0.60% | 70,627 |
| Jul 9, 2024 | 1.62 | 1.70 | 1.60 | 1.67 | 1.50 | 1.21% | 59,032 |
| Jul 8, 2024 | 1.65 | 1.69 | 1.65 | 1.65 | 1.48 | -0.60% | 37,282 |
| Jul 5, 2024 | 1.65 | 1.72 | 1.64 | 1.66 | 1.49 | - | 64,960 |
| Jul 3, 2024 | 1.66 | 1.73 | 1.66 | 1.66 | 1.49 | -2.92% | 45,357 |
| Jul 2, 2024 | 1.65 | 1.73 | 1.65 | 1.71 | 1.53 | 4.91% | 69,952 |
| Jul 1, 2024 | 1.63 | 1.70 | 1.56 | 1.63 | 1.46 | -1.21% | 113,035 |
| Jun 28, 2024 | 1.68 | 1.72 | 1.64 | 1.65 | 1.48 | -1.20% | 101,854 |
| Jun 27, 2024 | 1.65 | 1.75 | 1.63 | 1.67 | 1.50 | 1.83% | 156,413 |
| Jun 26, 2024 | 1.61 | 1.70 | 1.59 | 1.64 | 1.47 | 1.86% | 58,409 |
| Jun 25, 2024 | 1.62 | 1.67 | 1.59 | 1.61 | 1.44 | -2.42% | 43,058 |
| Jun 24, 2024 | 1.55 | 1.65 | 1.55 | 1.65 | 1.48 | 3.12% | 48,539 |
| Jun 21, 2024 | 1.54 | 1.71 | 1.54 | 1.60 | 1.43 | -0.62% | 155,237 |
| Jun 20, 2024 | 1.65 | 1.69 | 1.61 | 1.61 | 1.44 | -3.59% | 67,217 |
| Jun 18, 2024 | 1.55 | 1.72 | 1.50 | 1.67 | 1.50 | 7.05% | 220,071 |
| Jun 17, 2024 | 1.57 | 1.57 | 1.47 | 1.56 | 1.40 | -0.64% | 217,455 |
| Jun 14, 2024 | 1.54 | 1.61 | 1.54 | 1.57 | 1.41 | -4.27% | 107,500 |
| Jun 13, 2024 | 1.57 | 1.67 | 1.51 | 1.64 | 1.47 | 1.23% | 327,187 |