Dark

QSG
QuantaSing Group Limited
stock NASDAQ

Inactive

Nov 10, 2025

6.01USD-1.151%(-0.07)520,514

Pre-market

0.00USD-100.000%(-6.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-10	6.2000	6.5700	5.7601	6.0100	-1.151%	520,514	0.000%
2025-11-07	6.2200	6.2200	5.7400	6.0800	-4.252%	498,283	-1.151%
2025-11-06	6.9000	6.9182	6.3200	6.3500	-7.299%	376,941	-5.354%
2025-11-05	7.0600	7.0800	6.7850	6.8500	-2.003%	182,595	-12.263%
2025-11-04	7.1000	7.2500	6.9400	6.9900	-3.586%	282,456	-14.020%
2025-11-03	7.2000	7.4000	7.1800	7.2500	+1.257%	141,419	-17.103%
2025-10-31	7.2100	7.2300	7.0300	7.1600	-0.968%	120,606	-16.061%
2025-10-30	7.0600	7.3450	7.0600	7.2300	+2.845%	148,569	-16.874%
2025-10-29	7.3600	7.4700	7.0300	7.0300	-4.223%	238,690	-14.509%
2025-10-28	7.6600	7.6700	7.2659	7.3400	-3.675%	143,752	-18.120%
2025-10-27	7.8800	7.9500	7.6000	7.6200	-0.392%	244,047	-21.129%
2025-10-24	7.7700	7.9300	7.5500	7.6500	-0.907%	209,230	-21.438%
2025-10-23	7.0800	7.8000	7.0800	7.7200	+8.886%	342,092	-22.150%
2025-10-22	7.2300	7.2850	6.9301	7.0900	-3.010%	182,545	-15.233%
2025-10-21	7.1900	7.4000	7.1300	7.3100	+1.953%	155,268	-17.784%
2025-10-20	6.9800	7.3000	6.9800	7.1700	+3.314%	194,195	-16.179%
2025-10-17	6.9800	7.1175	6.9000	6.9400	-1.140%	149,806	-13.401%
2025-10-16	7.3500	7.5000	7.0100	7.0200	-4.878%	259,672	-14.387%
2025-10-15	7.1300	7.5000	7.1300	7.3800	+4.830%	359,425	-18.564%
2025-10-14	7.1300	7.2000	6.7600	7.0400	-3.694%	640,129	-14.631%
2025-10-13	7.2000	7.5500	7.0000	7.3100	+2.958%	536,913	-17.784%
2025-10-10	7.7400	7.7433	7.0300	7.1000	-7.672%	509,540	-15.352%
2025-10-09	8.0000	8.0700	7.6000	7.6900	-3.513%	506,182	-21.847%
2025-10-08	8.0900	8.1400	7.9200	7.9700	-3.277%	380,017	-24.592%
2025-10-07	8.2000	8.4100	8.1000	8.2400	-0.842%	206,417	-27.063%
2025-10-06	8.1600	8.4500	8.0800	8.3100	+1.465%	390,000	-27.677%
2025-10-03	8.5400	8.5400	7.7799	8.1900	-4.098%	792,065	-26.618%
2025-10-02	8.7000	8.8440	8.3400	8.5400	-2.288%	624,142	-29.625%
2025-10-01	9.0000	9.0600	8.6300	8.7400	-3.104%	486,382	-31.236%
2025-09-30	9.3200	9.4800	8.9200	9.0200	-3.219%	441,979	-33.370%
2025-09-29	9.3300	9.8400	9.0500	9.3200	+0.975%	525,121	-35.515%
2025-09-26	9.4600	9.4600	8.6200	9.2300	-0.431%	717,904	-34.886%
2025-09-25	9.5600	9.9000	9.1900	9.2700	-5.020%	414,325	-35.167%
2025-09-24	10.3300	10.4000	9.7000	9.7600	-4.966%	280,704	-38.422%
2025-09-23	9.9300	10.3600	9.5348	10.2700	+3.009%	681,227	-41.480%
2025-09-22	9.6600	10.2000	9.6600	9.9700	-0.100%	752,329	-39.719%
2025-09-19	9.1100	9.9800	9.1100	9.9800	+13.216%	1,091,814	-39.780%
2025-09-18	9.7000	10.5000	8.8100	8.8150	-11.318%	1,305,386	-31.821%
2025-09-17	10.0300	10.1200	8.6300	9.9400	-2.069%	2,836,819	-39.537%
2025-09-16	10.1800	10.6900	9.4300	10.1500	+5.729%	1,779,345	-40.788%
2025-09-15	12.0000	13.6300	9.5000	9.6000	-17.949%	3,174,975	-37.396%
2025-09-12	10.0000	11.8250	9.9650	11.7000	+20.247%	1,639,082	-48.632%
2025-09-11	8.9900	9.8800	8.7500	9.7300	+10.568%	962,037	-38.232%
2025-09-10	8.6000	8.8700	8.3600	8.8000	-0.340%	639,134	-31.705%
2025-09-09	8.5000	8.9800	8.4900	8.8300	+6.514%	710,996	-31.937%
2025-09-08	7.8600	8.5000	7.8100	8.2900	+7.662%	676,909	-27.503%
2025-09-05	7.9200	8.0400	7.5700	7.7000	-2.036%	294,665	-21.948%
2025-09-04	7.9600	8.0946	7.6300	7.8600	-3.676%	429,579	-23.537%
2025-09-03	7.9300	8.4500	7.7000	8.1600	+5.974%	353,648	-26.348%
2025-09-02	8.0000	8.0300	7.6800	7.7000	-5.055%	478,079	-21.948%
2025-08-29	8.7000	8.8100	8.0701	8.1100	-6.567%	531,480	-25.894%
2025-08-28	8.9600	9.0900	8.5900	8.6800	-1.810%	506,323	-30.760%
2025-08-27	8.4500	8.8500	8.1092	8.8400	+6.506%	691,605	-32.014%
2025-08-26	8.3000	8.4500	8.2100	8.3000	+3.620%	310,337	-27.590%
2025-08-25	8.5600	8.7700	7.9600	8.0100	-7.292%	605,324	-24.969%
2025-08-22	8.5500	8.8793	8.3000	8.6400	+8.135%	736,445	-30.440%
2025-08-21	7.6500	8.3800	7.5006	7.9900	+3.901%	607,796	-24.781%
2025-08-20	7.6000	8.0300	7.3600	7.6900	+6.069%	691,156	-21.847%
2025-08-19	7.4600	7.6000	7.2394	7.2500	-3.333%	238,171	-17.103%
2025-08-18	7.4000	7.5900	7.0400	7.5000	0.000%	434,213	-19.867%
2025-08-15	7.0700	7.5799	7.0100	7.5000	+6.082%	435,160	-19.867%
2025-08-14	7.2100	7.2350	6.9200	7.0700	-3.547%	365,663	-14.993%
2025-08-13	7.2300	7.6500	7.2200	7.3300	+2.805%	366,876	-18.008%
2025-08-12	7.5400	7.5800	6.9100	7.1300	-6.553%	1,082,815	-15.708%
2025-08-11	8.0000	8.0700	7.6000	7.6300	-4.625%	766,917	-21.232%
2025-08-08	8.3800	8.4200	7.7000	8.0000	-3.030%	785,514	-24.875%
2025-08-07	9.3300	9.3300	8.2100	8.2500	-11.576%	757,017	-27.152%
2025-08-06	8.8100	9.3300	8.5600	9.3300	+9.507%	610,006	-35.584%
2025-08-05	8.3300	8.7200	8.2700	8.5200	+2.281%	419,675	-29.460%
2025-08-04	8.2100	8.7200	8.1500	8.3300	+4.386%	511,018	-27.851%
2025-08-01	8.4200	8.4521	7.9200	7.9800	-6.667%	754,094	-24.687%
2025-07-31	9.0100	9.1399	8.5000	8.5500	+0.352%	808,942	-29.708%
2025-07-30	8.6500	8.7200	8.4200	8.5200	-2.961%	576,009	-29.460%
2025-07-29	9.1500	9.1750	8.6900	8.7800	-3.091%	577,980	-31.549%
2025-07-28	9.5000	9.5823	8.9100	9.0600	-6.017%	547,196	-33.664%
2025-07-25	9.2000	9.7300	9.1800	9.6400	+4.329%	316,961	-37.656%
2025-07-24	9.2300	9.5600	8.9300	9.2400	+1.427%	636,462	-34.957%
2025-07-23	9.5300	9.7800	9.0000	9.1100	-2.671%	698,436	-34.029%
2025-07-22	9.4800	9.7800	9.2700	9.3600	-1.057%	581,455	-35.791%
2025-07-21	9.8800	9.9500	9.1000	9.4600	-4.348%	822,390	-36.469%
2025-07-18	10.4100	10.5700	9.5800	9.8900	-4.537%	732,893	-39.232%
2025-07-17	10.7500	10.8746	9.8500	10.3600	-1.051%	692,985	-41.988%
2025-07-16	10.0000	10.6660	9.3200	10.4700	+7.827%	1,308,622	-42.598%
2025-07-15	9.4300	10.5900	9.1600	9.7100	+10.718%	1,976,595	-38.105%
2025-07-14	8.9100	9.4800	8.4500	8.7700	-1.571%	983,088	-31.471%
2025-07-11	9.7100	9.7500	8.9000	8.9100	-8.989%	799,853	-32.548%
2025-07-10	9.7100	10.4799	9.7100	9.7900	+0.307%	1,130,528	-38.611%
2025-07-09	8.9500	9.8300	8.6300	9.7600	+8.204%	593,317	-38.422%
2025-07-08	9.0200	9.5798	8.7400	9.0200	+0.782%	736,091	-33.370%
2025-07-07	8.7600	9.2300	8.6700	8.9500	+0.224%	588,832	-32.849%
2025-07-03	9.2000	9.4600	8.6100	8.9300	-6.099%	805,258	-32.699%
2025-07-02	10.0200	10.6400	8.8200	9.5100	-1.143%	1,671,001	-36.803%
2025-07-01	9.9800	10.9800	9.3100	9.6200	+1.799%	2,147,630	-37.526%
2025-06-30	8.0700	9.7900	8.0200	9.4500	+18.125%	2,652,784	-36.402%
2025-06-27	8.5600	9.6700	7.7999	8.0000	-9.297%	3,967,427	-24.875%
2025-06-26	9.1400	9.3000	8.4300	8.8200	-5.567%	1,564,828	-31.859%
2025-06-25	10.0400	10.1800	8.7000	9.3400	-7.065%	1,712,194	-35.653%
2025-06-24	10.6700	11.0000	9.6100	10.0500	-2.190%	1,013,230	-40.199%
2025-06-23	12.2000	12.8000	10.0000	10.2750	-12.179%	2,108,841	-41.509%
2025-06-20	12.5000	13.9481	11.3000	11.7000	-13.269%	3,225,522	-48.632%
2025-06-18	13.8800	15.6400	12.9000	13.4900	+3.135%	4,758,512	-55.448%
2025-06-17	12.8000	13.9300	11.7200	13.0800	-0.457%	3,077,745	-54.052%
2025-06-16	11.2100	13.2000	11.2000	13.1400	+20.000%	2,628,340	-54.262%
2025-06-13	11.0700	11.7000	10.7200	10.9500	-4.865%	1,051,265	-45.114%
2025-06-12	11.9200	12.7800	10.5100	11.5100	-4.561%	3,445,686	-47.785%
2025-06-11	10.0500	12.3900	9.2000	12.0600	+30.519%	5,852,406	-50.166%
2025-06-10	7.3200	9.9000	7.0000	9.2400	+32.950%	5,893,520	-34.957%
2025-06-09	7.2600	7.3900	6.8000	6.9500	+4.042%	1,628,541	-13.525%
2025-06-06	5.4500	6.9500	5.2600	6.6800	+19.499%	1,497,722	-10.030%
2025-06-05	5.9200	5.9200	5.5300	5.5900	-4.608%	324,380	+7.513%
2025-06-04	5.6000	6.1300	5.5100	5.8600	+4.643%	717,056	+2.560%
2025-06-03	5.5900	5.6900	5.4400	5.6000	-0.885%	293,312	+7.321%
2025-06-02	6.0500	6.1000	5.5200	5.6500	-8.871%	455,560	+6.372%
2025-05-30	6.0000	6.2000	5.7800	6.2000	0.000%	331,225	-3.065%
2025-05-29	6.5000	6.5000	6.0700	6.2000	-3.427%	303,726	-3.065%
2025-05-28	7.1000	7.1000	6.3000	6.4200	-9.065%	410,175	-6.386%
2025-05-27	7.0200	7.3000	6.7800	7.0600	+12.242%	819,228	-14.873%
2025-05-23	6.4900	6.6000	6.2200	6.2900	-4.985%	256,010	-4.452%
2025-05-22	7.1600	7.1600	6.4065	6.6200	-7.413%	612,868	-9.215%
2025-05-21	7.1400	7.4600	6.8500	7.1500	+0.281%	603,217	-15.944%
2025-05-20	7.9000	7.9000	6.9700	7.1300	-6.184%	618,701	-15.708%
2025-05-19	7.4300	8.0432	7.3500	7.6000	+3.542%	725,342	-20.921%
2025-05-16	7.5500	7.6900	7.0900	7.3400	-0.407%	215,079	-18.120%
2025-05-15	7.2300	7.7100	7.0124	7.3700	+2.646%	907,469	-18.453%
2025-05-14	7.2700	7.4200	7.0000	7.1800	+1.412%	365,140	-16.295%
2025-05-13	7.0000	7.1600	6.9300	7.0800	+2.758%	318,050	-15.113%
2025-05-12	7.0800	7.2000	6.7480	6.8900	+2.836%	419,291	-12.772%
2025-05-09	6.8850	7.0300	6.5801	6.7000	-1.615%	186,845	-10.299%
2025-05-08	6.4200	6.8300	6.2600	6.8100	+3.969%	374,321	-11.747%
2025-05-07	6.7100	7.1500	6.3100	6.5500	-4.519%	467,843	-8.244%
2025-05-06	6.7200	6.9200	6.2800	6.8600	+1.180%	347,038	-12.391%
2025-05-05	6.2900	6.9500	6.1400	6.7800	+8.828%	403,648	-11.357%
2025-05-02	6.0700	6.6215	6.0700	6.2300	+5.059%	374,634	-3.531%
2025-05-01	6.0400	6.1500	5.8200	5.9300	-3.890%	216,071	+1.349%
2025-04-30	6.0100	6.2800	5.8800	6.1700	-1.516%	302,044	-2.593%
2025-04-29	5.8500	6.8800	5.8500	6.2650	+8.204%	1,006,275	-4.070%
2025-04-28	5.7800	6.3900	5.5100	5.7900	+14.881%	1,011,676	+3.800%
2025-04-25	4.9800	5.2500	4.6100	5.0400	+3.067%	183,070	+19.246%
2025-04-24	5.0700	5.5349	4.8900	4.8900	-5.233%	279,379	+22.904%
2025-04-23	4.8100	5.2000	4.8100	5.1600	+10.730%	580,184	+16.473%
2025-04-22	4.1000	4.6800	4.0500	4.6600	+20.103%	539,420	+28.970%
2025-04-21	4.2500	4.2500	3.8200	3.8800	-9.346%	233,576	+54.897%
2025-04-17	4.0900	4.4000	4.0900	4.2800	+9.744%	185,091	+40.421%
2025-04-16	4.2600	4.2600	3.8800	3.9000	-8.451%	231,784	+54.103%
2025-04-15	4.4500	4.5000	4.0900	4.2600	-5.122%	179,815	+41.080%
2025-04-14	4.6900	4.7300	4.3300	4.4900	+1.354%	454,559	+33.853%
2025-04-11	4.2500	4.7400	4.1800	4.4300	+8.313%	569,133	+35.666%
2025-04-10	3.8500	4.4000	3.8500	4.0900	+2.250%	271,045	+46.944%
2025-04-09	3.8900	4.0000	3.4500	4.0000	-4.077%	832,765	+50.250%
2025-04-08	4.9700	4.9700	3.9600	4.1700	-4.138%	799,094	+44.125%
2025-04-07	3.7000	5.1000	3.6800	4.3500	+4.317%	1,425,875	+38.161%
2025-04-04	4.3900	4.7300	3.8500	4.1700	-19.962%	1,715,320	+44.125%
2025-04-03	5.6900	5.8400	5.1000	5.2100	-15.559%	1,218,822	+15.355%
2025-04-02	7.4600	7.9600	4.6300	6.1700	-6.231%	9,190,442	-2.593%
2025-04-01	4.3600	6.5863	4.2500	6.5800	+63.682%	10,274,530	-8.663%
2025-03-31	4.2526	4.5900	3.6300	4.0200	+17.544%	16,989,973	+49.502%
2025-03-28	3.2500	3.6600	3.0600	3.4200	+11.765%	623,644	+75.731%
2025-03-27	3.1000	3.4666	2.9600	3.0600	+2.000%	522,178	+96.405%
2025-03-26	2.7200	3.1900	2.6000	3.0000	+11.111%	220,791	+100.333%
2025-03-25	2.7100	2.7400	2.6100	2.7000	0.000%	98,761	+122.593%
2025-03-24	2.9300	2.9300	2.5600	2.7000	-1.460%	137,733	+122.593%
2025-03-21	2.6200	2.7400	2.5000	2.7400	+4.580%	134,403	+119.343%
2025-03-20	2.6000	2.6400	2.5000	2.6200	-1.873%	94,409	+129.389%
2025-03-19	2.7100	2.7100	2.6000	2.6700	-1.148%	78,094	+125.094%
2025-03-18	2.8200	2.8250	2.6800	2.7010	-3.536%	40,644	+122.510%
2025-03-17	2.8800	2.8900	2.6900	2.8000	+1.449%	127,758	+114.643%
2025-03-14	2.7300	2.7900	2.5800	2.7600	+0.364%	66,566	+117.754%
2025-03-13	2.8700	2.8700	2.7000	2.7500	-3.509%	69,269	+118.545%
2025-03-12	2.6100	3.0000	2.6000	2.8500	+10.039%	218,034	+110.877%
2025-03-11	2.7700	2.7700	2.4566	2.5900	-2.632%	180,686	+132.046%
2025-03-10	2.5200	2.7000	2.4077	2.6600	+7.692%	83,193	+125.940%
2025-03-07	2.3250	2.5500	2.3250	2.4700	+4.219%	55,180	+143.320%
2025-03-06	2.3200	2.3711	2.2500	2.3700	+2.597%	67,101	+153.586%
2025-03-05	2.3100	2.3550	2.2601	2.3100	-2.941%	70,691	+160.173%
2025-03-04	2.3100	2.4200	2.1500	2.3800	+3.030%	87,472	+152.521%
2025-03-03	2.4000	2.4000	2.3010	2.3100	-0.431%	54,873	+160.173%
2025-02-28	2.3500	2.4000	2.3020	2.3200	-3.734%	75,199	+159.052%
2025-02-27	2.4200	2.4602	2.3800	2.4100	-2.033%	60,552	+149.378%
2025-02-26	2.5500	2.5500	2.4200	2.4600	-1.992%	35,414	+144.309%
2025-02-25	2.4400	2.5250	2.3600	2.5100	+3.719%	131,807	+139.442%
2025-02-24	2.4700	2.5398	2.3500	2.4200	-3.014%	88,186	+148.347%
2025-02-21	2.5700	2.6087	2.4501	2.4952	-0.984%	67,843	+140.862%
2025-02-20	2.6300	2.6300	2.5066	2.5200	-3.077%	37,547	+138.492%
2025-02-19	2.5600	2.6055	2.4800	2.6000	+1.563%	42,751	+131.154%
2025-02-18	2.6100	2.7565	2.5000	2.5600	+2.811%	126,424	+134.766%
2025-02-14	2.5700	2.6400	2.4300	2.4900	0.000%	41,481	+141.365%
2025-02-13	2.5400	2.6651	2.4000	2.4900	-3.488%	74,509	+141.365%
2025-02-12	2.5100	2.7750	2.4900	2.5800	+0.781%	69,922	+132.946%
2025-02-11	2.5700	2.5782	2.3506	2.5600	-0.775%	123,914	+134.766%
2025-02-10	2.4900	2.6500	2.4507	2.5800	+5.306%	213,390	+132.946%
2025-02-07	2.4400	2.4800	2.3700	2.4500	+3.376%	51,983	+145.306%
2025-02-06	2.3900	2.3900	2.2501	2.3700	+0.424%	27,070	+153.586%
2025-02-05	2.3200	2.3650	2.2201	2.3600	+0.426%	22,331	+154.661%
2025-02-04	2.3800	2.4599	2.3200	2.3500	-1.215%	36,853	+155.745%
2025-02-03	2.2900	2.3900	2.2900	2.3789	-0.046%	27,692	+152.638%
2025-01-31	2.4200	2.4200	2.3139	2.3800	+0.422%	19,112	+152.521%
2025-01-30	2.3500	2.4599	2.2708	2.3700	+1.717%	34,986	+153.586%
2025-01-29	2.3805	2.4800	2.2900	2.3300	-1.688%	28,497	+157.940%
2025-01-28	2.4300	2.4520	2.2107	2.3700	-0.420%	42,446	+153.586%
2025-01-27	2.4900	2.4900	2.3008	2.3800	-5.179%	84,349	+152.521%
2025-01-24	2.5000	2.6000	2.3602	2.5100	+2.449%	138,102	+139.442%
2025-01-23	2.2100	2.4500	2.1550	2.4500	+11.872%	91,599	+145.306%
2025-01-22	2.1700	2.3000	2.0705	2.1900	+0.922%	60,057	+174.429%
2025-01-21	2.2000	2.2000	2.0000	2.1700	+2.358%	84,407	+176.959%
2025-01-17	1.9700	2.1300	1.9400	2.1200	+11.579%	140,965	+183.491%
2025-01-16	1.7600	1.9000	1.7000	1.9000	+6.145%	98,640	+216.316%
2025-01-15	1.8900	1.9500	1.5990	1.7900	-1.648%	1,010,953	+235.754%
2025-01-14	1.8300	1.8916	1.7600	1.8200	+4.000%	74,125	+230.220%
2025-01-13	1.9900	2.0000	1.7500	1.7500	-11.168%	72,493	+243.429%
2025-01-10	1.9800	1.9800	1.9494	1.9700	-1.500%	20,216	+205.076%
2025-01-08	1.9800	2.0300	1.9725	2.0000	+1.523%	49,603	+200.500%
2025-01-07	2.1200	2.1200	1.9700	1.9700	-4.831%	99,557	+205.076%
2025-01-06	2.0000	2.1926	1.9900	2.0700	+3.500%	76,615	+190.338%
2025-01-03	2.0900	2.0900	1.9000	2.0000	-5.660%	209,046	+200.500%
2025-01-02	2.2100	2.2200	2.0000	2.1200	-1.852%	66,612	+183.491%
2024-12-31	2.2000	2.2700	2.0700	2.1600	-0.917%	81,202	+178.241%
2024-12-30	2.0700	2.1800	1.9519	2.1800	+6.341%	103,751	+175.688%
2024-12-27	2.0500	2.0843	1.9500	2.0500	-1.442%	95,063	+193.171%
2024-12-26	2.1000	2.1499	2.0100	2.0800	+2.970%	44,325	+188.942%
2024-12-24	1.9300	2.1050	1.8700	2.0200	+6.878%	281,227	+197.525%
2024-12-23	1.8900	1.9796	1.8500	1.8900	-2.577%	38,874	+217.989%
2024-12-20	2.0300	2.0400	1.8805	1.9400	0.000%	52,446	+209.794%
2024-12-19	2.1100	2.1150	1.8700	1.9400	-6.280%	364,921	+209.794%
2024-12-18	2.0700	2.2770	2.0000	2.0700	-2.817%	105,806	+190.338%
2024-12-17	2.2800	2.2800	2.0500	2.1300	-9.362%	160,743	+182.160%
2024-12-16	2.4900	2.5905	2.3000	2.3500	-6.375%	96,712	+155.745%
2024-12-13	2.7200	2.7290	2.4000	2.5100	-9.386%	116,904	+139.442%
2024-12-12	2.7800	2.7900	2.7100	2.7700	0.000%	78,739	+116.968%
2024-12-11	2.7900	2.8000	2.7200	2.7700	-2.807%	49,750	+116.968%
2024-12-10	2.9700	2.9700	2.8000	2.8500	-5.000%	48,432	+110.877%
2024-12-09	3.1300	3.1300	2.8900	3.0000	+6.383%	260,474	+100.333%
2024-12-06	2.9100	2.9700	2.7500	2.8200	-3.093%	93,228	+113.121%
2024-12-05	3.0800	3.0800	2.8300	2.9100	-5.519%	43,378	+106.529%
2024-12-04	2.8000	3.0800	2.7428	3.0800	+9.220%	62,779	+95.130%
2024-12-03	2.7900	2.8800	2.7100	2.8200	-0.704%	36,853	+113.121%
2024-12-02	2.8600	2.8800	2.6900	2.8400	+5.970%	87,698	+111.620%
2024-11-29	2.8500	2.8714	2.6700	2.6800	-5.965%	73,068	+124.254%
2024-11-27	2.4700	2.9800	2.3300	2.8500	-13.110%	305,121	+110.877%
2024-11-26	2.8500	3.2800	2.7000	3.2800	+17.563%	229,827	+83.232%
2024-11-25	2.8400	2.8899	2.7100	2.7900	-0.357%	40,834	+115.412%
2024-11-22	2.7900	2.8685	2.7201	2.8000	0.000%	29,077	+114.643%
2024-11-21	2.8400	2.8500	2.7700	2.8000	-0.356%	23,077	+114.643%
2024-11-20	2.8600	2.8800	2.8100	2.8100	-0.707%	74,999	+113.879%
2024-11-19	2.8300	2.9400	2.6500	2.8300	+0.355%	105,287	+112.367%
2024-11-18	2.7900	3.0800	2.7900	2.8200	+0.714%	124,143	+113.121%
2024-11-15	2.7100	2.9500	2.6748	2.8000	+5.660%	82,849	+114.643%
2024-11-14	3.0700	3.1329	2.6100	2.6500	-13.115%	81,626	+126.792%
2024-11-13	3.1650	3.1700	2.9800	3.0500	-3.481%	60,915	+97.049%
2024-11-12	3.0700	3.3000	3.0700	3.1600	+0.317%	29,156	+90.190%
2024-11-11	3.3400	3.3500	3.0601	3.1500	-5.689%	172,331	+90.794%
2024-11-08	3.2300	3.4000	3.2200	3.3400	-1.183%	68,884	+79.940%
2024-11-07	3.2900	3.3800	3.1300	3.3800	+7.302%	107,169	+77.811%
2024-11-06	3.3900	3.3900	2.8100	3.1500	-7.353%	92,134	+90.794%
2024-11-05	3.4300	3.4300	3.2000	3.4000	+2.102%	72,888	+76.765%
2024-11-04	3.1900	3.3600	3.1300	3.3300	+7.074%	170,856	+80.480%
2024-11-01	3.2700	3.2700	3.0200	3.1100	-1.893%	199,052	+93.248%
2024-10-31	3.3200	3.3200	3.0501	3.1700	-5.090%	35,791	+89.590%
2024-10-30	3.2500	3.5100	3.2301	3.3400	-0.595%	123,969	+79.940%
2024-10-29	3.5100	3.8000	3.3200	3.3600	-2.609%	277,492	+78.869%
2024-10-28	2.7000	3.5800	2.7000	3.4500	+28.731%	272,447	+74.203%
2024-10-25	2.8000	2.8799	2.6800	2.6800	-4.286%	47,953	+124.254%
2024-10-24	2.8700	2.9400	2.8000	2.8000	-2.098%	36,882	+114.643%
2024-10-23	3.1700	3.1700	2.8000	2.8600	-9.206%	118,312	+110.140%
2024-10-22	2.9400	3.3600	2.9400	3.1500	+6.780%	168,713	+90.794%
2024-10-21	3.1700	3.2100	2.8500	2.9500	-10.061%	209,603	+103.729%
2024-10-18	3.5700	3.5800	3.1900	3.2800	-1.502%	213,544	+83.232%
2024-10-17	3.5100	3.5100	3.2220	3.3300	-5.932%	147,825	+80.480%
2024-10-16	3.5500	3.7100	3.4100	3.5400	+0.141%	179,687	+69.774%
2024-10-15	3.5900	3.9498	3.3000	3.5350	-4.459%	705,274	+70.014%
2024-10-14	3.5500	3.7300	3.5500	3.7000	+3.641%	328,546	+62.432%
2024-10-11	3.3600	3.7000	3.2020	3.5700	+4.082%	203,207	+68.347%
2024-10-10	3.5700	3.6000	3.1200	3.4300	-2.000%	289,079	+75.219%
2024-10-09	3.8100	3.8500	3.1000	3.5000	-12.500%	455,193	+71.714%
2024-10-08	3.7100	4.0400	3.7000	4.0000	-14.163%	703,561	+50.250%
2024-10-07	4.1600	6.2200	4.0600	4.6600	+25.269%	9,920,409	+28.970%
2024-10-04	3.3000	3.7800	3.2100	3.7200	+16.981%	401,283	+61.559%
2024-10-03	3.2900	3.7600	3.0600	3.1800	-17.403%	463,715	+88.994%
2024-10-02	3.5000	4.0000	3.0200	3.8500	+29.630%	1,201,090	+56.104%
2024-10-01	2.4700	3.2000	2.3600	2.9700	+28.017%	1,110,064	+102.357%
2024-09-30	1.9300	2.4000	1.9300	2.3200	+26.087%	581,526	+159.052%
2024-09-27	2.0000	2.0500	1.8100	1.8400	-7.538%	109,124	+226.630%
2024-09-26	2.0000	2.0300	1.9000	1.9900	+6.417%	126,177	+202.010%
2024-09-25	1.8600	1.9000	1.8404	1.8700	-1.579%	27,271	+221.390%
2024-09-24	1.7500	1.9400	1.7300	1.9000	+5.556%	103,906	+216.316%
2024-09-23	1.8200	1.8200	1.7900	1.8000	-2.703%	14,231	+233.889%
2024-09-20	1.8200	1.9100	1.7250	1.8500	+5.714%	60,384	+224.865%
2024-09-19	1.8500	1.8500	1.7500	1.7500	-4.372%	89,760	+243.429%
2024-09-18	1.6400	1.8500	1.6400	1.8300	+11.585%	152,796	+228.415%
2024-09-17	1.6500	1.6500	1.6101	1.6400	+0.780%	9,356	+266.463%
2024-09-16	1.5800	1.6900	1.5800	1.6273	-3.710%	65,577	+269.323%
2024-09-13	1.6600	1.6907	1.6600	1.6900	+2.424%	11,872	+255.621%
2024-09-12	1.6800	1.7000	1.6500	1.6500	-3.509%	13,460	+264.242%
2024-09-11	1.6500	1.7100	1.6100	1.7100	+0.588%	15,449	+251.462%
2024-09-10	1.6400	1.7000	1.6400	1.7000	+1.796%	5,834	+253.529%
2024-09-09	1.6500	1.6800	1.6300	1.6700	-0.595%	26,411	+259.880%
2024-09-06	1.6403	1.6950	1.6302	1.6800	-0.592%	14,027	+257.738%
2024-09-05	1.6520	1.7000	1.6520	1.6900	-0.588%	7,170	+255.621%
2024-09-04	1.7200	1.7200	1.6700	1.7000	0.000%	15,077	+253.529%
2024-09-03	1.7600	1.8198	1.6800	1.7000	-2.299%	24,117	+253.529%
2024-08-30	1.7508	1.8050	1.6600	1.7400	-2.247%	95,798	+245.402%
2024-08-29	1.8300	1.8900	1.7100	1.7800	-2.198%	98,924	+237.640%
2024-08-28	1.8000	1.8400	1.6900	1.8200	+6.433%	365,882	+230.220%
2024-08-27	1.8000	1.8000	1.7100	1.7100	-1.156%	12,137	+251.462%
2024-08-26	1.6900	1.7550	1.6900	1.7300	-1.205%	7,296	+247.399%
2024-08-23	1.6833	1.7700	1.6833	1.7511	+0.638%	7,456	+243.213%
2024-08-22	1.8000	1.8000	1.7400	1.7400	-2.793%	2,453	+245.402%
2024-08-21	1.7000	1.8000	1.6800	1.7900	+2.286%	31,924	+235.754%
2024-08-20	1.7100	1.7500	1.6700	1.7500	+4.790%	46,376	+243.429%
2024-08-19	1.7200	1.7200	1.6600	1.6700	-4.023%	17,659	+259.880%
2024-08-16	1.5900	1.7500	1.5900	1.7400	+8.075%	69,063	+245.402%
2024-08-15	1.6765	1.6765	1.6100	1.6100	+1.258%	12,449	+273.292%
2024-08-14	1.6101	1.6700	1.5700	1.5900	-1.852%	35,572	+277.987%
2024-08-13	1.6300	1.6400	1.5000	1.6200	-1.818%	4,774	+270.988%
2024-08-12	1.6300	1.6900	1.6300	1.6500	-2.367%	9,951	+264.242%
2024-08-09	1.6500	1.6900	1.6500	1.6900	+3.049%	11,966	+255.621%
2024-08-08	1.5800	1.6799	1.5800	1.6400	-1.796%	9,247	+266.463%
2024-08-07	1.6600	1.6900	1.6000	1.6700	+0.602%	48,756	+259.880%
2024-08-06	1.6100	1.6900	1.6000	1.6600	+1.840%	9,018	+262.048%
2024-08-05	1.6500	1.6699	1.5700	1.6300	-2.976%	39,766	+268.712%
2024-08-02	1.7300	1.7600	1.6700	1.6800	-1.176%	9,977	+257.738%
2024-08-01	1.7350	1.7350	1.6801	1.7000	-2.299%	7,559	+253.529%
2024-07-31	1.7500	1.7800	1.6601	1.7400	+5.455%	22,244	+245.402%
2024-07-30	1.7600	1.7600	1.6500	1.6500	-6.764%	62,414	+264.242%
2024-07-29	1.7600	1.8000	1.7200	1.7697	-2.227%	12,284	+239.606%
2024-07-26	1.7300	1.8400	1.6700	1.8100	+7.101%	129,267	+232.044%
2024-07-25	1.6700	1.7400	1.6500	1.6900	+2.424%	31,198	+255.621%
2024-07-24	1.7050	1.7400	1.6500	1.6500	-2.941%	30,048	+264.242%
2024-07-23	1.6900	1.7425	1.6600	1.7000	+1.190%	15,009	+253.529%
2024-07-22	1.6900	1.7100	1.6300	1.6800	+1.205%	20,740	+257.738%
2024-07-19	1.6500	1.7299	1.6300	1.6600	-2.353%	16,885	+262.048%
2024-07-18	1.7000	1.7400	1.6709	1.7000	0.000%	18,871	+253.529%
2024-07-17	1.7400	1.7400	1.6600	1.7000	-0.585%	18,366	+253.529%
2024-07-16	1.7500	1.7900	1.7100	1.7100	-1.156%	36,825	+251.462%
2024-07-15	1.7600	1.8200	1.7150	1.7300	-3.352%	97,907	+247.399%
2024-07-12	1.7200	1.8000	1.6850	1.7900	+4.070%	91,624	+235.754%
2024-07-11	1.6800	1.7200	1.6800	1.7200	+2.381%	42,304	+249.419%
2024-07-10	1.6400	1.7100	1.6150	1.6800	+0.599%	70,627	+257.738%
2024-07-09	1.6200	1.7000	1.6000	1.6700	+1.212%	59,032	+259.880%
2024-07-08	1.6500	1.6900	1.6500	1.6500	-0.602%	37,282	+264.242%
2024-07-05	1.6500	1.7198	1.6400	1.6600	0.000%	64,960	+262.048%
2024-07-03	1.6600	1.7300	1.6600	1.6600	-2.924%	45,357	+262.048%
2024-07-02	1.6508	1.7300	1.6500	1.7100	+4.908%	69,952	+251.462%
2024-07-01	1.6300	1.6954	1.5600	1.6300	-1.212%	113,035	+268.712%
2024-06-28	1.6800	1.7200	1.6400	1.6500	-1.198%	101,854	+264.242%
2024-06-27	1.6500	1.7500	1.6300	1.6700	+1.829%	156,413	+259.880%
2024-06-26	1.6100	1.6999	1.5900	1.6400	+1.863%	58,409	+266.463%
2024-06-25	1.6233	1.6700	1.5900	1.6100	-2.424%	43,058	+273.292%
2024-06-24	1.5500	1.6500	1.5500	1.6500	+3.125%	48,539	+264.242%
2024-06-21	1.5400	1.7100	1.5400	1.6000	-0.621%	155,237	+275.625%
2024-06-20	1.6500	1.6900	1.6100	1.6100	-3.593%	67,217	+273.292%
2024-06-18	1.5500	1.7200	1.5000	1.6700	+7.051%	220,071	+259.880%
2024-06-17	1.5700	1.5700	1.4700	1.5600	-0.637%	217,455	+285.256%
2024-06-14	1.5400	1.6100	1.5400	1.5700	-4.268%	107,500	+282.803%
2024-06-13	1.5700	1.6700	1.5100	1.6400	+1.235%	327,187	+266.463%
2024-06-12	1.4800	1.6700	1.4800	1.6200	+3.185%	540,909	+270.988%
2024-06-11	1.8500	1.8700	1.4900	1.5700	-3.681%	7,631,820	+282.803%
2024-06-10	1.7000	1.7874	1.5200	1.6300	-2.395%	181,050	+268.712%
2024-06-07	2.1700	2.1750	1.6500	1.6700	-26.106%	684,256	+259.880%
2024-06-06	2.6200	2.6200	2.1700	2.2600	-13.740%	139,728	+165.929%
2024-06-05	2.5900	2.6500	2.5101	2.6200	+0.769%	25,734	+129.389%
2024-06-04	2.7000	2.7000	2.5600	2.6000	-3.704%	29,676	+131.154%
2024-06-03	2.6500	2.7000	2.5301	2.7000	+3.448%	32,293	+122.593%
2024-05-31	2.6750	2.7500	2.6100	2.6100	-2.612%	38,684	+130.268%
2024-05-30	2.6400	2.8000	2.6200	2.6800	+2.290%	36,203	+124.254%
2024-05-29	2.5800	2.8500	2.5000	2.6200	+2.745%	89,396	+129.389%
2024-05-28	2.2900	2.6400	2.2900	2.5500	+12.335%	138,827	+135.686%
2024-05-24	2.2700	2.4910	2.2400	2.2700	+1.794%	37,844	+164.758%
2024-05-23	2.2300	2.5200	2.2300	2.2300	-0.889%	73,863	+169.507%
2024-05-22	2.5800	2.6400	2.2500	2.2500	-14.449%	71,711	+167.111%
2024-05-21	2.5300	2.7496	2.5300	2.6300	+4.781%	32,556	+128.517%

.dark-mode .hnZYNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnZYNY{ color: #333333; background-color: white; border: 2px solid #333333; }QSGQuantaSing Group Limitedstock NASDAQ

QSG
QuantaSing Group Limited
stock NASDAQ