QuantaSing Group Limited - American Depositary Shares (QSG)
7.7200
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 24th, 8:03 AM EDT
Historical Prices For QuantaSing Group Limited - American Depositary Shares (QSG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.08 | 7.80 | 7.08 | 7.72 | 342,083 | 7.72 |
| 10/22/2025 | 7.23 | 7.29 | 6.93 | 7.09 | 182,285 | 7.09 |
| 10/21/2025 | 7.19 | 7.40 | 7.13 | 7.31 | 155,268 | 7.31 |
| 10/20/2025 | 6.98 | 7.30 | 6.98 | 7.17 | 194,195 | 7.17 |
| 10/17/2025 | 6.98 | 7.12 | 6.90 | 6.94 | 149,806 | 6.94 |
| 10/16/2025 | 7.35 | 7.50 | 7.01 | 7.02 | 259,577 | 7.02 |
| 10/15/2025 | 7.13 | 7.50 | 7.13 | 7.38 | 359,425 | 7.38 |
| 10/14/2025 | 7.13 | 7.20 | 6.76 | 7.04 | 640,026 | 7.04 |
| 10/13/2025 | 7.20 | 7.55 | 7.00 | 7.31 | 536,913 | 7.31 |
| 10/10/2025 | 7.74 | 7.74 | 7.03 | 7.10 | 509,540 | 7.10 |
| 10/09/2025 | 8.00 | 8.07 | 7.60 | 7.69 | 506,182 | 7.69 |
| 10/08/2025 | 8.09 | 8.14 | 7.92 | 7.97 | 380,017 | 7.97 |
| 10/07/2025 | 8.20 | 8.41 | 8.10 | 8.24 | 206,417 | 8.24 |
| 10/06/2025 | 8.16 | 8.45 | 8.08 | 8.31 | 389,700 | 8.31 |
| 10/03/2025 | 8.54 | 8.54 | 7.78 | 8.19 | 792,065 | 8.19 |
| 10/02/2025 | 8.70 | 8.84 | 8.34 | 8.54 | 624,141 | 8.54 |
| 10/01/2025 | 9.00 | 9.06 | 8.63 | 8.74 | 486,382 | 8.74 |
| 9/30/2025 | 9.32 | 9.48 | 8.92 | 9.02 | 441,979 | 9.02 |
| 9/29/2025 | 9.33 | 9.84 | 9.05 | 9.32 | 525,120 | 9.32 |
| 9/26/2025 | 9.46 | 9.46 | 8.62 | 9.23 | 717,904 | 9.23 |
| 9/25/2025 | 9.56 | 9.90 | 9.19 | 9.27 | 414,155 | 9.27 |
| 9/24/2025 | 10.33 | 10.40 | 9.70 | 9.76 | 280,683 | 9.76 |
| 9/23/2025 | 9.93 | 10.36 | 9.53 | 10.27 | 681,216 | 10.27 |
| 9/22/2025 | 9.66 | 10.20 | 9.66 | 9.97 | 752,329 | 9.97 |
| 9/19/2025 | 9.11 | 9.98 | 9.11 | 9.98 | 1,091,814 | 9.98 |
| 9/18/2025 | 9.70 | 10.50 | 8.81 | 8.81 | 1,299,752 | 8.81 |
| 9/17/2025 | 10.03 | 10.12 | 8.63 | 9.94 | 2,836,137 | 9.94 |
| 9/16/2025 | 10.18 | 10.69 | 9.43 | 10.15 | 1,772,134 | 10.15 |
| 9/15/2025 | 12.00 | 13.63 | 9.50 | 9.60 | 3,173,338 | 9.60 |
| 9/12/2025 | 10.00 | 11.82 | 9.96 | 11.70 | 1,639,082 | 11.70 |
| 9/11/2025 | 8.99 | 9.88 | 8.75 | 9.73 | 960,587 | 9.73 |
| 9/10/2025 | 8.60 | 8.87 | 8.36 | 8.80 | 638,996 | 8.80 |
| 9/09/2025 | 8.50 | 8.98 | 8.49 | 8.83 | 710,945 | 8.83 |
| 9/08/2025 | 7.86 | 8.50 | 7.81 | 8.29 | 676,909 | 8.29 |
| 9/05/2025 | 7.92 | 8.04 | 7.57 | 7.70 | 294,665 | 7.70 |
| 9/04/2025 | 7.96 | 8.09 | 7.63 | 7.86 | 429,579 | 7.86 |
| 9/03/2025 | 7.93 | 8.45 | 7.70 | 8.16 | 353,647 | 8.16 |
| 9/02/2025 | 8.00 | 8.03 | 7.68 | 7.70 | 478,079 | 7.70 |
| 8/29/2025 | 8.70 | 8.81 | 8.07 | 8.11 | 531,480 | 8.11 |
| 8/28/2025 | 8.96 | 9.09 | 8.59 | 8.68 | 506,323 | 8.68 |
| 8/27/2025 | 8.45 | 8.85 | 8.11 | 8.84 | 691,603 | 8.84 |
| 8/26/2025 | 8.30 | 8.45 | 8.21 | 8.30 | 310,001 | 8.30 |
| 8/25/2025 | 8.56 | 8.77 | 7.96 | 8.01 | 605,214 | 8.01 |
| 8/22/2025 | 8.55 | 8.88 | 8.30 | 8.64 | 736,445 | 8.64 |
| 8/21/2025 | 7.65 | 8.38 | 7.50 | 7.99 | 606,796 | 7.99 |
| 8/20/2025 | 7.60 | 8.03 | 7.36 | 7.69 | 690,894 | 7.69 |
| 8/19/2025 | 7.46 | 7.60 | 7.24 | 7.25 | 238,171 | 7.25 |
| 8/18/2025 | 7.40 | 7.59 | 7.04 | 7.50 | 430,869 | 7.50 |
| 8/15/2025 | 7.07 | 7.58 | 7.01 | 7.50 | 435,160 | 7.50 |
| 8/14/2025 | 7.21 | 7.24 | 6.92 | 7.07 | 365,654 | 7.07 |
| 8/13/2025 | 7.23 | 7.65 | 7.22 | 7.33 | 366,675 | 7.33 |
| 8/12/2025 | 7.54 | 7.58 | 6.91 | 7.13 | 1,082,802 | 7.13 |
| 8/11/2025 | 8.00 | 8.07 | 7.60 | 7.63 | 766,767 | 7.63 |
| 8/08/2025 | 8.38 | 8.42 | 7.70 | 8.00 | 785,514 | 8.00 |
| 8/07/2025 | 9.33 | 9.33 | 8.21 | 8.25 | 757,006 | 8.25 |
| 8/06/2025 | 8.81 | 9.33 | 8.56 | 9.33 | 608,506 | 9.33 |
| 8/05/2025 | 8.33 | 8.72 | 8.27 | 8.52 | 419,675 | 8.52 |
| 8/04/2025 | 8.21 | 8.72 | 8.15 | 8.33 | 510,868 | 8.33 |
| 8/01/2025 | 8.42 | 8.45 | 7.92 | 7.98 | 754,094 | 7.98 |
| 7/31/2025 | 9.01 | 9.14 | 8.50 | 8.55 | 808,621 | 8.55 |
| 7/30/2025 | 8.65 | 8.72 | 8.42 | 8.52 | 573,909 | 8.52 |
| 7/29/2025 | 9.15 | 9.18 | 8.69 | 8.78 | 577,980 | 8.78 |
| 7/28/2025 | 9.50 | 9.58 | 8.91 | 9.06 | 546,896 | 9.06 |
| 7/25/2025 | 9.20 | 9.73 | 9.18 | 9.64 | 316,961 | 9.64 |
| 7/24/2025 | 9.23 | 9.56 | 8.93 | 9.24 | 636,462 | 9.24 |