QuantaSing Group Ltd (QSG)
3.38
0.32 (10.46%)
At close: Mar 28, 2025, 3:57 PM
3.42
1.18%
After-hours: Mar 28, 2025, 06:50 PM EDT
QSG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.25 | 3.66 | 3.06 | 3.42 | 0.36 | 11.76% | 619,347 |
| Mar 27, 2025 | 3.10 | 3.47 | 2.96 | 3.06 | 0.06 | 2.00% | 522,178 |
| Mar 26, 2025 | 2.72 | 3.19 | 2.60 | 3.00 | 0.30 | 11.11% | 220,791 |
| Mar 25, 2025 | 2.71 | 2.74 | 2.61 | 2.70 | 0.00 | 0.00% | 98,800 |
| Mar 24, 2025 | 2.93 | 2.93 | 2.56 | 2.70 | -0.04 | -1.46% | 137,733 |
| Mar 21, 2025 | 2.62 | 2.74 | 2.50 | 2.74 | 0.12 | 4.58% | 134,403 |
| Mar 20, 2025 | 2.60 | 2.64 | 2.50 | 2.62 | -0.05 | -1.87% | 94,409 |
| Mar 19, 2025 | 2.71 | 2.71 | 2.60 | 2.67 | -0.03 | -1.11% | 78,100 |
| Mar 18, 2025 | 2.82 | 2.83 | 2.68 | 2.70 | -0.10 | -3.57% | 40,644 |
| Mar 17, 2025 | 2.88 | 2.89 | 2.69 | 2.80 | 0.04 | 1.45% | 127,800 |
| Mar 14, 2025 | 2.73 | 2.79 | 2.58 | 2.76 | 0.01 | 0.36% | 66,600 |
| Mar 13, 2025 | 2.87 | 2.87 | 2.70 | 2.75 | -0.10 | -3.51% | 69,269 |
| Mar 12, 2025 | 2.61 | 3.00 | 2.60 | 2.85 | 0.26 | 10.04% | 218,034 |
| Mar 11, 2025 | 2.77 | 2.77 | 2.46 | 2.59 | -0.07 | -2.63% | 180,700 |
| Mar 10, 2025 | 2.52 | 2.70 | 2.41 | 2.66 | 0.19 | 7.69% | 83,200 |
| Mar 7, 2025 | 2.33 | 2.55 | 2.33 | 2.47 | 0.10 | 4.22% | 55,200 |
| Mar 6, 2025 | 2.32 | 2.37 | 2.25 | 2.37 | 0.06 | 2.60% | 67,101 |
| Mar 5, 2025 | 2.31 | 2.36 | 2.26 | 2.31 | -0.07 | -2.94% | 70,700 |
| Mar 4, 2025 | 2.31 | 2.42 | 2.15 | 2.38 | 0.07 | 3.03% | 87,500 |
| Mar 3, 2025 | 2.40 | 2.40 | 2.30 | 2.31 | -0.01 | -0.43% | 54,900 |
| Feb 28, 2025 | 2.35 | 2.40 | 2.30 | 2.32 | -0.09 | -3.73% | 75,200 |
| Feb 27, 2025 | 2.42 | 2.46 | 2.38 | 2.41 | -0.05 | -2.03% | 60,600 |
| Feb 26, 2025 | 2.55 | 2.55 | 2.42 | 2.46 | -0.05 | -1.99% | 35,414 |
| Feb 25, 2025 | 2.44 | 2.53 | 2.36 | 2.51 | 0.09 | 3.72% | 131,807 |
| Feb 24, 2025 | 2.47 | 2.54 | 2.35 | 2.42 | -0.08 | -3.20% | 88,200 |
| Feb 21, 2025 | 2.57 | 2.61 | 2.45 | 2.50 | -0.02 | -0.79% | 67,843 |
| Feb 20, 2025 | 2.63 | 2.63 | 2.51 | 2.52 | -0.08 | -3.08% | 37,547 |
| Feb 19, 2025 | 2.56 | 2.61 | 2.48 | 2.60 | 0.04 | 1.56% | 42,800 |
| Feb 18, 2025 | 2.61 | 2.76 | 2.50 | 2.56 | 0.07 | 2.81% | 126,424 |
| Feb 14, 2025 | 2.57 | 2.64 | 2.43 | 2.49 | 0.00 | 0.00% | 41,500 |
| Feb 13, 2025 | 2.54 | 2.67 | 2.40 | 2.49 | -0.09 | -3.49% | 74,509 |
| Feb 12, 2025 | 2.51 | 2.78 | 2.49 | 2.58 | 0.02 | 0.78% | 69,922 |
| Feb 11, 2025 | 2.57 | 2.58 | 2.35 | 2.56 | -0.02 | -0.78% | 123,914 |
| Feb 10, 2025 | 2.49 | 2.65 | 2.45 | 2.58 | 0.13 | 5.31% | 213,400 |
| Feb 7, 2025 | 2.44 | 2.48 | 2.37 | 2.45 | 0.08 | 3.38% | 52,000 |
| Feb 6, 2025 | 2.39 | 2.39 | 2.25 | 2.37 | 0.01 | 0.42% | 27,100 |
| Feb 5, 2025 | 2.32 | 2.37 | 2.22 | 2.36 | 0.01 | 0.43% | 22,331 |
| Feb 4, 2025 | 2.38 | 2.46 | 2.32 | 2.35 | -0.03 | -1.26% | 36,900 |
| Feb 3, 2025 | 2.29 | 2.39 | 2.29 | 2.38 | 0.00 | 0.00% | 27,700 |
| Jan 31, 2025 | 2.42 | 2.42 | 2.31 | 2.38 | 0.01 | 0.42% | 19,112 |
| Jan 30, 2025 | 2.35 | 2.46 | 2.27 | 2.37 | 0.04 | 1.72% | 34,986 |
| Jan 29, 2025 | 2.38 | 2.48 | 2.29 | 2.33 | -0.04 | -1.69% | 32,200 |
| Jan 28, 2025 | 2.43 | 2.45 | 2.21 | 2.37 | -0.01 | -0.42% | 42,446 |
| Jan 27, 2025 | 2.49 | 2.49 | 2.30 | 2.38 | -0.13 | -5.18% | 84,349 |
| Jan 24, 2025 | 2.50 | 2.60 | 2.36 | 2.51 | 0.06 | 2.45% | 138,102 |
| Jan 23, 2025 | 2.21 | 2.45 | 2.15 | 2.45 | 0.26 | 11.87% | 91,600 |
| Jan 22, 2025 | 2.17 | 2.30 | 2.07 | 2.19 | 0.02 | 0.92% | 60,057 |
| Jan 21, 2025 | 2.20 | 2.20 | 2.00 | 2.17 | 0.05 | 2.36% | 84,407 |
| Jan 17, 2025 | 1.97 | 2.13 | 1.94 | 2.12 | 0.22 | 11.58% | 140,965 |
| Jan 16, 2025 | 1.76 | 1.90 | 1.70 | 1.90 | 0.11 | 6.15% | 98,640 |