QuantaSing Group Ltd (QSG)
NASDAQ: QSG
· Real-Time Price · USD
11.70
1.97 (20.25%)
At close: Sep 12, 2025, 3:59 PM
11.70
0.00%
After-hours: Sep 12, 2025, 07:48 PM EDT
QSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.00 | 11.82 | 9.97 | 11.70 | 11.70 | 20.25% | 1,635,625 |
| 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 |
| Sep 5, 2025 | 7.92 | 8.04 | 7.57 | 7.70 | 7.70 | -2.04% | 294,665 |
| Sep 4, 2025 | 7.96 | 8.10 | 7.63 | 7.86 | 7.86 | -3.68% | 429,600 |
| Sep 3, 2025 | 7.93 | 8.45 | 7.70 | 8.16 | 8.16 | 5.97% | 353,648 |
| Sep 2, 2025 | 8.00 | 8.03 | 7.68 | 7.70 | 7.70 | -5.06% | 478,079 |
| Aug 29, 2025 | 8.70 | 8.81 | 8.07 | 8.11 | 8.11 | -6.57% | 531,500 |
| Aug 28, 2025 | 8.96 | 9.09 | 8.59 | 8.68 | 8.68 | -1.81% | 506,323 |
| Aug 27, 2025 | 8.45 | 8.85 | 8.11 | 8.84 | 8.84 | 6.51% | 691,605 |
| Aug 26, 2025 | 8.30 | 8.45 | 8.21 | 8.30 | 8.30 | 3.62% | 310,337 |
| Aug 25, 2025 | 8.56 | 8.77 | 7.96 | 8.01 | 8.01 | -7.29% | 605,324 |
| Aug 22, 2025 | 8.55 | 8.88 | 8.30 | 8.64 | 8.64 | 8.14% | 736,445 |
| Aug 21, 2025 | 7.65 | 8.38 | 7.50 | 7.99 | 7.99 | 3.90% | 607,800 |
| Aug 20, 2025 | 7.60 | 8.03 | 7.36 | 7.69 | 7.69 | 6.07% | 691,200 |
| Aug 19, 2025 | 7.46 | 7.60 | 7.24 | 7.25 | 7.25 | -3.33% | 238,200 |
| Aug 18, 2025 | 7.40 | 7.59 | 7.04 | 7.50 | 7.50 | 0.00% | 434,213 |
| Aug 15, 2025 | 7.07 | 7.58 | 7.01 | 7.50 | 7.50 | 6.08% | 435,200 |