QuantaSing Group Ltd (QSG)
NASDAQ: QSG
· Real-Time Price · USD
8.19
-0.35 (-4.10%)
At close: Oct 03, 2025, 3:59 PM
8.19
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
QSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.54 | 8.54 | 7.78 | 8.19 | 8.19 | -4.10% | 790,462 |
| Oct 2, 2025 | 8.70 | 8.84 | 8.34 | 8.54 | 8.54 | -2.29% | 624,100 |
| Oct 1, 2025 | 9.00 | 9.06 | 8.63 | 8.74 | 8.74 | -3.10% | 486,200 |
| Sep 30, 2025 | 9.32 | 9.48 | 8.92 | 9.02 | 9.02 | -3.22% | 442,000 |
| Sep 29, 2025 | 9.33 | 9.84 | 9.05 | 9.32 | 9.32 | 0.98% | 524,900 |
| Sep 26, 2025 | 9.46 | 9.46 | 8.62 | 9.23 | 9.23 | -0.43% | 717,900 |
| Sep 25, 2025 | 9.56 | 9.90 | 9.19 | 9.27 | 9.27 | -5.02% | 414,325 |
| Sep 24, 2025 | 10.33 | 10.40 | 9.70 | 9.76 | 9.76 | -4.97% | 280,704 |
| Sep 23, 2025 | 9.93 | 10.36 | 9.53 | 10.27 | 10.27 | 3.01% | 681,227 |
| Sep 22, 2025 | 9.66 | 10.20 | 9.66 | 9.97 | 9.97 | -0.10% | 752,329 |
| Sep 19, 2025 | 9.11 | 9.98 | 9.11 | 9.98 | 9.98 | 13.28% | 1,091,814 |
| Sep 18, 2025 | 9.70 | 10.50 | 8.81 | 8.81 | 8.81 | -11.37% | 1,305,400 |
| Sep 17, 2025 | 10.03 | 10.12 | 8.63 | 9.94 | 9.94 | -2.07% | 2,836,819 |
| Sep 16, 2025 | 10.18 | 10.69 | 9.43 | 10.15 | 10.15 | 5.73% | 1,779,345 |
| Sep 15, 2025 | 12.00 | 13.63 | 9.50 | 9.60 | 9.60 | -17.95% | 3,175,000 |
| Sep 12, 2025 | 10.00 | 11.82 | 9.97 | 11.70 | 11.70 | 20.25% | 1,639,100 |
| Sep 11, 2025 | 8.99 | 9.88 | 8.75 | 9.73 | 9.73 | 10.57% | 962,000 |
| Sep 10, 2025 | 8.60 | 8.87 | 8.36 | 8.80 | 8.80 | -0.34% | 639,000 |
| Sep 9, 2025 | 8.50 | 8.98 | 8.49 | 8.83 | 8.83 | 6.51% | 710,996 |
| Sep 8, 2025 | 7.86 | 8.50 | 7.81 | 8.29 | 8.29 | 7.66% | 676,909 |
Page 1 of 34