QuantaSing Group Limited (QSG)
NASDAQ: QSG · Real-Time Price · USD
5.59
-0.27 (-4.61%)
Jun 5, 2025, 4:00 PM - Market closed

QuantaSing Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20255.925.925.535.595.59-4.61%289,124
Jun 4, 20255.606.135.515.865.864.64%717,056
Jun 3, 20255.595.695.445.605.60-0.88%293,312
Jun 2, 20256.056.105.525.655.65-8.87%455,560
May 30, 20256.006.205.786.206.20-331,225
May 29, 20256.506.506.076.206.20-3.43%303,726
May 28, 20257.107.106.306.426.42-9.07%410,175
May 27, 20257.027.306.787.067.0612.24%819,228
May 23, 20256.496.606.226.296.29-4.98%256,010
May 22, 20257.167.166.416.626.62-7.41%612,868
May 21, 20257.147.466.857.157.150.28%603,217
May 20, 20257.907.906.977.137.13-6.18%618,701
May 19, 20257.438.047.357.607.603.54%725,342
May 16, 20257.557.697.097.347.34-0.41%215,079
May 15, 20257.237.717.017.377.372.65%907,469
May 14, 20257.277.427.007.187.181.41%365,140
May 13, 20257.007.166.937.087.082.76%318,050
May 12, 20257.087.206.756.896.892.84%419,291
May 9, 20256.897.036.586.706.70-1.62%186,845
May 8, 20256.426.836.266.816.813.97%374,321
May 7, 20256.717.156.316.556.55-4.52%467,843
May 6, 20256.726.926.286.866.861.18%347,038
May 5, 20256.296.956.146.786.788.83%403,648
May 2, 20256.076.626.076.236.235.06%374,634
May 1, 20256.046.155.825.935.93-3.89%216,071
Apr 30, 20256.016.285.886.176.17-1.52%302,044
Apr 29, 20255.856.885.856.276.278.20%1,006,275
Apr 28, 20255.786.395.515.795.7914.88%1,011,676
Apr 25, 20254.985.254.615.045.043.07%183,070
Apr 24, 20255.075.544.894.894.89-5.23%279,379
Apr 23, 20254.815.204.815.165.1610.73%580,184
Apr 22, 20254.104.684.054.664.6620.10%539,420
Apr 21, 20254.254.253.823.883.88-9.35%233,576
Apr 17, 20254.094.404.094.284.289.74%185,091
Apr 16, 20254.264.263.883.903.90-8.45%231,784
Apr 15, 20254.454.504.094.264.26-5.12%179,815
Apr 14, 20254.694.734.334.494.491.35%454,559
Apr 11, 20254.254.744.184.434.438.31%569,133
Apr 10, 20253.854.403.854.094.092.25%271,045
Apr 9, 20253.894.003.454.004.00-4.08%832,765
Apr 8, 20254.974.973.964.174.17-4.14%799,094
Apr 7, 20253.705.103.684.354.354.32%1,425,875
Apr 4, 20254.394.733.854.174.17-19.96%1,715,320
Apr 3, 20255.695.845.105.215.21-15.56%1,218,822
Apr 2, 20257.467.964.636.176.17-6.23%9,190,442
Apr 1, 20254.366.594.256.586.5863.68%10,213,160
Mar 31, 20254.254.593.634.024.0217.54%16,989,973
Mar 28, 20253.253.663.063.423.4211.76%623,644
Mar 27, 20253.103.472.963.063.062.00%522,178
Mar 26, 20252.723.192.603.003.0011.11%220,791