QuantaSing Group Ltd (QSG)
NASDAQ: QSG
· Real-Time Price · USD
7.51
0.44 (6.22%)
At close: Aug 15, 2025, 1:15 PM
QSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.21 | 7.24 | 6.92 | 7.07 | 7.07 | -3.55% | 365,601 |
| Aug 13, 2025 | 7.23 | 7.65 | 7.22 | 7.33 | 7.33 | 2.81% | 366,900 |
| Aug 12, 2025 | 7.54 | 7.58 | 6.91 | 7.13 | 7.13 | -6.55% | 1,082,815 |
| Aug 11, 2025 | 8.00 | 8.07 | 7.60 | 7.63 | 7.63 | -4.63% | 766,917 |
| Aug 8, 2025 | 8.38 | 8.42 | 7.70 | 8.00 | 8.00 | -3.03% | 785,514 |
| Aug 7, 2025 | 9.33 | 9.33 | 8.21 | 8.25 | 8.25 | -11.58% | 757,017 |
| Aug 6, 2025 | 8.81 | 9.33 | 8.56 | 9.33 | 9.33 | 9.51% | 610,006 |
| Aug 5, 2025 | 8.33 | 8.72 | 8.27 | 8.52 | 8.52 | 2.28% | 419,700 |
| Aug 4, 2025 | 8.21 | 8.72 | 8.15 | 8.33 | 8.33 | 4.39% | 511,018 |
| Aug 1, 2025 | 8.42 | 8.45 | 7.92 | 7.98 | 7.98 | -6.67% | 754,100 |
| Jul 31, 2025 | 9.01 | 9.14 | 8.50 | 8.55 | 8.55 | 0.35% | 808,942 |
| Jul 30, 2025 | 8.65 | 8.72 | 8.42 | 8.52 | 8.52 | -2.96% | 576,009 |
| Jul 29, 2025 | 9.15 | 9.18 | 8.69 | 8.78 | 8.78 | -3.09% | 578,000 |
| Jul 28, 2025 | 9.50 | 9.58 | 8.91 | 9.06 | 9.06 | -6.02% | 547,200 |
| Jul 25, 2025 | 9.20 | 9.73 | 9.18 | 9.64 | 9.64 | 4.33% | 317,000 |
| Jul 24, 2025 | 9.23 | 9.56 | 8.93 | 9.24 | 9.24 | 1.43% | 636,500 |
| Jul 23, 2025 | 9.53 | 9.78 | 9.00 | 9.11 | 9.11 | -2.67% | 698,436 |
| Jul 22, 2025 | 9.48 | 9.78 | 9.27 | 9.36 | 9.36 | -1.06% | 581,455 |
| Jul 21, 2025 | 9.88 | 9.95 | 9.10 | 9.46 | 9.46 | -4.35% | 822,400 |
| Jul 18, 2025 | 10.41 | 10.57 | 9.58 | 9.89 | 9.89 | -4.54% | 732,893 |