5 DAY PERFORMANCE
+78.82%
1 MONTH PERFORMANCE
+34.70%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
+22.60%
YEAR-TO-DATE PERFORMANCE
+279.17%
1 YEAR PERFORMANCE
+190.43%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/02/2025 | $5.10 | $4.58 (-10.2%) | $5.19 | $4.50 | 643.66 K | $248.53 M |
| 12/01/2025 | $5.10 | $4.76 (-6.67%) | $5.26 | $4.71 | 273.93 K | $258.30 M |
| 11/28/2025 | $5.39 | $5.04 (-6.49%) | $5.48 | $5.03 | 229.91 K | $273.49 M |
| 11/26/2025 | $5.41 | $5.39 (-0.37%) | $5.62 | $5.39 | 171.86 K | $292.48 M |
| 11/25/2025 | $5.22 | $5.41 (3.64%) | $5.57 | $5.18 | 243.90 K | $293.57 M |
| 11/24/2025 | $4.90 | $5.14 (4.9%) | $5.21 | $4.72 | 140.44 K | $278.92 M |
| 11/21/2025 | $4.80 | $4.73 (-1.46%) | $4.95 | $4.50 | 830.70 K | $256.67 M |
| 11/20/2025 | $5.05 | $4.89 (-3.17%) | $5.39 | $4.80 | 576.46 K | $265.35 M |
| 11/19/2025 | $5.25 | $5.00 (-4.76%) | $5.27 | $4.95 | 361.02 K | $271.32 M |
| 11/18/2025 | $5.18 | $5.33 (2.9%) | $5.39 | $5.08 | 260.28 K | $289.23 M |
| 11/17/2025 | $5.40 | $5.26 (-2.59%) | $5.54 | $5.21 | 280.34 K | $285.43 M |
| 11/14/2025 | $5.50 | $5.45 (-0.91%) | $5.66 | $5.36 | 171.98 K | $295.74 M |
| 11/13/2025 | $5.48 | $5.63 (2.74%) | $5.85 | $5.47 | 259.29 K | $305.51 M |
| 11/12/2025 | $5.90 | $5.52 (-6.44%) | $6.06 | $5.45 | 241.02 K | $299.54 M |
| 11/11/2025 | $6.02 | $5.93 (-1.5%) | $6.40 | $5.85 | 316.21 K | $321.79 M |
| 11/10/2025 | $6.20 | $6.01 (-3.06%) | $6.57 | $5.76 | 520.51 K | $326.13 M |
| 11/07/2025 | $6.22 | $6.08 (-2.25%) | $6.22 | $5.74 | 498.30 K | $329.92 M |
| 11/06/2025 | $6.90 | $6.35 (-7.97%) | $6.92 | $6.32 | 376.90 K | $344.58 M |
| 11/05/2025 | $7.06 | $6.85 (-2.97%) | $7.08 | $6.78 | 182.60 K | $371.71 M |
| 11/04/2025 | $7.10 | $6.99 (-1.55%) | $7.25 | $6.94 | 282.44 K | $379.31 M |
| 11/03/2025 | $7.20 | $7.25 (0.69%) | $7.40 | $7.18 | 141.40 K | $393.41 M |
| 10/31/2025 | $7.21 | $7.16 (-0.69%) | $7.23 | $7.03 | 120.22 K | $388.53 M |
| 10/30/2025 | $7.06 | $7.23 (2.41%) | $7.34 | $7.06 | 148.40 K | $392.33 M |
| 10/29/2025 | $7.36 | $7.03 (-4.48%) | $7.47 | $7.03 | 238.40 K | $381.48 M |
| 10/28/2025 | $7.66 | $7.34 (-4.18%) | $7.67 | $7.27 | 143.80 K | $398.30 M |
| 10/27/2025 | $7.88 | $7.62 (-3.3%) | $7.95 | $7.60 | 244.00 K | $413.49 M |
| 10/24/2025 | $7.77 | $7.65 (-1.54%) | $7.93 | $7.55 | 209.20 K | $415.12 M |
| 10/23/2025 | $7.08 | $7.72 (9.04%) | $7.80 | $7.08 | 342.00 K | $418.92 M |
| 10/22/2025 | $7.23 | $7.09 (-1.94%) | $7.28 | $6.93 | 182.55 K | $384.73 M |
| 10/21/2025 | $7.19 | $7.31 (1.67%) | $7.40 | $7.13 | 155.30 K | $396.67 M |
| 10/20/2025 | $6.98 | $7.17 (2.72%) | $7.30 | $6.98 | 194.20 K | $389.07 M |
| 10/17/2025 | $6.98 | $6.94 (-0.57%) | $7.12 | $6.90 | 149.81 K | $376.59 M |
| 10/16/2025 | $7.35 | $7.02 (-4.49%) | $7.50 | $7.01 | 259.67 K | $380.93 M |
| 10/15/2025 | $7.13 | $7.38 (3.51%) | $7.50 | $7.13 | 359.30 K | $400.47 M |
| 10/14/2025 | $7.13 | $7.04 (-1.26%) | $7.20 | $6.76 | 640.00 K | $382.02 M |
| 10/13/2025 | $7.20 | $7.31 (1.53%) | $7.55 | $7.00 | 536.60 K | $396.67 M |
| 10/10/2025 | $7.74 | $7.10 (-8.27%) | $7.74 | $7.03 | 509.50 K | $385.27 M |
| 10/09/2025 | $8.00 | $7.69 (-3.87%) | $8.07 | $7.60 | 505.90 K | $417.29 M |
| 10/08/2025 | $8.09 | $7.97 (-1.48%) | $8.14 | $7.92 | 379.90 K | $432.48 M |
| 10/07/2025 | $8.20 | $8.24 (0.49%) | $8.41 | $8.10 | 206.40 K | $447.13 M |
| 10/06/2025 | $8.16 | $8.31 (1.84%) | $8.45 | $8.08 | 390.00 K | $450.93 M |
| 10/03/2025 | $8.54 | $8.19 (-4.1%) | $8.54 | $7.78 | 792.10 K | $444.42 M |
| 10/02/2025 | $8.70 | $8.54 (-1.84%) | $8.84 | $8.34 | 624.10 K | $463.41 M |
| 10/01/2025 | $9.00 | $8.74 (-2.89%) | $9.06 | $8.63 | 486.20 K | $474.27 M |
| 09/30/2025 | $9.32 | $9.02 (-3.22%) | $9.48 | $8.92 | 442.00 K | $489.46 M |
| 09/29/2025 | $9.33 | $9.32 (-0.11%) | $9.84 | $9.05 | 524.90 K | $505.74 M |
| 09/26/2025 | $9.46 | $9.23 (-2.43%) | $9.46 | $8.62 | 717.90 K | $500.86 M |
| 09/25/2025 | $9.56 | $9.27 (-3.03%) | $9.90 | $9.19 | 414.33 K | $503.03 M |
| 09/24/2025 | $10.33 | $9.76 (-5.52%) | $10.40 | $9.70 | 280.70 K | $529.62 M |
| 09/23/2025 | $9.93 | $10.27 (3.42%) | $10.36 | $9.53 | 681.23 K | $557.29 M |
| 09/22/2025 | $9.66 | $9.97 (3.21%) | $10.20 | $9.66 | 752.33 K | $541.01 M |
| 09/19/2025 | $9.11 | $9.98 (9.55%) | $9.98 | $9.11 | 1.09 M | $541.55 M |
| 09/18/2025 | $9.70 | $8.81 (-9.18%) | $10.50 | $8.81 | 1.31 M | $478.07 M |
| 09/17/2025 | $10.03 | $9.94 (-0.9%) | $10.12 | $8.63 | 2.84 M | $539.38 M |
| 09/16/2025 | $10.18 | $10.15 (-0.29%) | $10.69 | $9.43 | 1.78 M | $550.78 M |
| 09/15/2025 | $12.00 | $9.60 (-20%) | $13.63 | $9.50 | 3.18 M | $520.93 M |
| 09/12/2025 | $10.00 | $11.70 (17%) | $11.82 | $9.97 | 1.64 M | $634.89 M |
| 09/11/2025 | $8.99 | $9.73 (8.23%) | $9.88 | $8.75 | 962.00 K | $527.99 M |
| 09/10/2025 | $8.60 | $8.80 (2.33%) | $8.87 | $8.36 | 639.00 K | $477.52 M |
| 09/09/2025 | $8.50 | $8.83 (3.88%) | $8.98 | $8.49 | 711.00 K | $479.15 M |
| 09/08/2025 | $7.86 | $8.29 (5.47%) | $8.50 | $7.81 | 676.91 K | $449.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
