QuantaSing Group Limited - American Depositary Shares (NQ: QSG )

2.900 +0.580 (+25.00%)

Streaming Delayed Price Updated: 12:38 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	1.930	2.400	1.930	2.320	579,347	+0.48(+26.09%)
Sep 27, 2024	2.000	2.050	1.810	1.840	109,124	-0.15(-7.54%)
Sep 26, 2024	2.000	2.030	1.900	1.990	126,177	+0.12(+6.42%)
Sep 25, 2024	1.860	1.900	1.840	1.870	27,271	-0.03(-1.58%)
Sep 24, 2024	1.750	1.940	1.730	1.900	103,835	+0.10(+5.56%)
Sep 23, 2024	1.820	1.820	1.790	1.800	14,231	-0.05(-2.70%)
Sep 20, 2024	1.820	1.910	1.725	1.850	60,384	+0.10(+5.71%)
Sep 19, 2024	1.850	1.850	1.750	1.750	89,758	-0.08(-4.37%)
Sep 18, 2024	1.640	1.850	1.640	1.830	152,796	+0.19(+11.59%)
Sep 17, 2024	1.650	1.650	1.610	1.640	9,356	+0.01(+0.78%)
Sep 16, 2024	1.580	1.690	1.580	1.627	65,577	-0.06(-3.71%)
Sep 13, 2024	1.660	1.691	1.660	1.690	11,872	+0.04(+2.42%)
Sep 12, 2024	1.680	1.700	1.650	1.650	13,460	-0.06(-3.51%)
Sep 11, 2024	1.650	1.710	1.610	1.710	15,449	+0.01(+0.59%)
Sep 10, 2024	1.640	1.700	1.640	1.700	5,834	+0.03(+1.80%)
Sep 09, 2024	1.650	1.680	1.630	1.670	26,411	-0.01(-0.60%)
Sep 06, 2024	1.640	1.695	1.630	1.680	14,027	-0.01(-0.59%)
Sep 05, 2024	1.652	1.700	1.652	1.690	7,170	-0.01(-0.59%)
Sep 04, 2024	1.720	1.720	1.670	1.700	15,077	+0.00(+0.00%)
Sep 03, 2024	1.760	1.820	1.680	1.700	24,107	-0.04(-2.30%)
Aug 30, 2024	1.750	1.805	1.660	1.740	95,798	-0.04(-2.25%)
Aug 29, 2024	1.830	1.890	1.710	1.780	98,924	-0.04(-2.20%)
Aug 28, 2024	1.800	1.840	1.690	1.820	365,642	+0.11(+6.43%)
Aug 27, 2024	1.800	1.800	1.710	1.710	12,137	-0.02(-1.16%)
Aug 26, 2024	1.690	1.755	1.690	1.730	7,296	-0.02(-1.20%)
Aug 23, 2024	1.683	1.770	1.683	1.751	7,456	+0.01(+0.64%)
Aug 22, 2024	1.800	1.800	1.740	1.740	2,453	-0.05(-2.79%)
Aug 21, 2024	1.700	1.800	1.680	1.790	31,924	+0.04(+2.29%)
Aug 20, 2024	1.710	1.750	1.670	1.750	46,376	+0.08(+4.79%)
Aug 19, 2024	1.720	1.720	1.660	1.670	17,609	-0.07(-4.02%)
Aug 16, 2024	1.590	1.750	1.590	1.740	69,063	+0.13(+8.07%)
Aug 15, 2024	1.677	1.677	1.610	1.610	12,449	+0.02(+1.26%)
Aug 14, 2024	1.610	1.670	1.570	1.590	35,572	-0.03(-1.85%)
Aug 13, 2024	1.630	1.640	1.500	1.620	3,774	-0.03(-1.82%)
Aug 12, 2024	1.630	1.690	1.630	1.650	9,951	-0.04(-2.37%)
Aug 09, 2024	1.650	1.690	1.650	1.690	11,966	+0.05(+3.05%)
Aug 08, 2024	1.580	1.680	1.580	1.640	9,247	-0.03(-1.80%)
Aug 07, 2024	1.660	1.690	1.600	1.670	48,656	+0.01(+0.60%)
Aug 06, 2024	1.610	1.690	1.600	1.660	9,018	+0.03(+1.84%)
Aug 05, 2024	1.650	1.670	1.570	1.630	39,766	-0.05(-2.98%)
Aug 02, 2024	1.730	1.760	1.670	1.680	9,977	-0.02(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

QuantaSing Group Limited - American Depositary Shares (NQ: QSG )

Historical Prices