5 DAY PERFORMANCE
-16.19%
1 MONTH PERFORMANCE
-19.77%
3 MONTH PERFORMANCE
-25.27%
6 MONTH PERFORMANCE
+25.45%
YEAR-TO-DATE PERFORMANCE
-4.17%
1 YEAR PERFORMANCE
-25.00%
QuantaSing Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.60 | $2.85 (9.62%) | $3.00 | $2.60 | 216,437 | $148.50 M |
| 03/11/2025 | $2.77 | $2.59 (-6.5%) | $2.77 | $2.46 | 180,686 | $142.45 M |
| 03/10/2025 | $2.52 | $2.66 (5.56%) | $2.70 | $2.41 | 83,200 | $146.30 M |
| 03/07/2025 | $2.33 | $2.47 (6.01%) | $2.55 | $2.33 | 55,200 | $135.85 M |
| 03/06/2025 | $2.32 | $2.37 (2.16%) | $2.37 | $2.25 | 67,101 | $130.35 M |
| 03/05/2025 | $2.31 | $2.31 (0%) | $2.36 | $2.26 | 70,700 | $127.05 M |
| 03/04/2025 | $2.31 | $2.38 (3.03%) | $2.42 | $2.15 | 87,500 | $130.90 M |
| 03/03/2025 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.30 | 54,900 | $127.05 M |
| 02/28/2025 | $2.35 | $2.32 (-1.28%) | $2.40 | $2.30 | 75,200 | $127.60 M |
| 02/27/2025 | $2.42 | $2.41 (-0.41%) | $2.46 | $2.38 | 60,600 | $132.55 M |
| 02/26/2025 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.42 | 35,414 | $135.30 M |
| 02/25/2025 | $2.44 | $2.51 (2.87%) | $2.53 | $2.36 | 131,807 | $138.05 M |
| 02/24/2025 | $2.47 | $2.42 (-2.02%) | $2.54 | $2.35 | 88,200 | $133.10 M |
| 02/21/2025 | $2.57 | $2.50 (-2.72%) | $2.61 | $2.45 | 67,843 | $137.50 M |
| 02/20/2025 | $2.63 | $2.52 (-4.18%) | $2.63 | $2.51 | 37,547 | $138.60 M |
| 02/19/2025 | $2.56 | $2.60 (1.56%) | $2.61 | $2.48 | 42,800 | $143.00 M |
| 02/18/2025 | $2.61 | $2.56 (-1.92%) | $2.76 | $2.50 | 126,424 | $140.80 M |
| 02/14/2025 | $2.57 | $2.49 (-3.11%) | $2.64 | $2.43 | 41,500 | $136.95 M |
| 02/13/2025 | $2.54 | $2.49 (-1.97%) | $2.67 | $2.40 | 74,509 | $136.95 M |
| 02/12/2025 | $2.51 | $2.58 (2.79%) | $2.78 | $2.49 | 69,922 | $141.90 M |
| 02/11/2025 | $2.57 | $2.56 (-0.39%) | $2.58 | $2.35 | 123,914 | $140.80 M |
| 02/10/2025 | $2.49 | $2.58 (3.61%) | $2.65 | $2.45 | 213,400 | $141.90 M |
| 02/07/2025 | $2.44 | $2.45 (0.41%) | $2.48 | $2.37 | 52,000 | $134.75 M |
| 02/06/2025 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.25 | 27,100 | $130.35 M |
| 02/05/2025 | $2.32 | $2.36 (1.72%) | $2.37 | $2.22 | 22,331 | $129.80 M |
| 02/04/2025 | $2.38 | $2.35 (-1.26%) | $2.46 | $2.32 | 36,900 | $129.25 M |
| 02/03/2025 | $2.29 | $2.38 (3.93%) | $2.39 | $2.29 | 27,700 | $130.90 M |
| 01/31/2025 | $2.42 | $2.38 (-1.65%) | $2.42 | $2.31 | 19,112 | $130.90 M |
| 01/30/2025 | $2.35 | $2.37 (0.85%) | $2.46 | $2.27 | 34,986 | $130.35 M |
| 01/29/2025 | $2.38 | $2.33 (-2.1%) | $2.48 | $2.29 | 32,200 | $128.15 M |
| 01/28/2025 | $2.43 | $2.37 (-2.47%) | $2.45 | $2.21 | 42,446 | $130.35 M |
| 01/27/2025 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.30 | 84,349 | $130.90 M |
| 01/24/2025 | $2.50 | $2.51 (0.4%) | $2.60 | $2.36 | 138,102 | $138.05 M |
| 01/23/2025 | $2.21 | $2.45 (10.86%) | $2.45 | $2.15 | 91,600 | $134.75 M |
| 01/22/2025 | $2.17 | $2.19 (0.92%) | $2.30 | $2.07 | 60,057 | $120.45 M |
| 01/21/2025 | $2.20 | $2.17 (-1.36%) | $2.20 | $2.00 | 84,407 | $119.35 M |
| 01/17/2025 | $1.97 | $2.12 (7.61%) | $2.13 | $1.94 | 140,965 | $116.60 M |
| 01/16/2025 | $1.76 | $1.90 (7.95%) | $1.90 | $1.70 | 98,640 | $104.50 M |
| 01/15/2025 | $1.89 | $1.79 (-5.29%) | $1.95 | $1.60 | 1.01 M | $98.45 M |
| 01/14/2025 | $1.83 | $1.82 (-0.55%) | $1.89 | $1.76 | 74,125 | $100.10 M |
| 01/13/2025 | $1.99 | $1.75 (-12.06%) | $2.00 | $1.75 | 72,493 | $96.25 M |
| 01/10/2025 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.95 | 20,216 | $108.35 M |
| 01/08/2025 | $1.98 | $2.00 (1.01%) | $2.03 | $1.97 | 49,603 | $110.00 M |
| 01/07/2025 | $2.12 | $1.97 (-7.08%) | $2.12 | $1.97 | 99,557 | $108.35 M |
| 01/06/2025 | $2.00 | $2.07 (3.5%) | $2.19 | $1.99 | 76,615 | $113.85 M |
| 01/03/2025 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.90 | 209,046 | $110.00 M |
| 01/02/2025 | $2.21 | $2.12 (-4.07%) | $2.22 | $2.00 | 66,612 | $116.60 M |
| 12/31/2024 | $2.20 | $2.16 (-1.82%) | $2.27 | $2.07 | 81,202 | $118.80 M |
| 12/30/2024 | $2.07 | $2.18 (5.31%) | $2.18 | $1.95 | 103,800 | $119.90 M |
| 12/27/2024 | $2.05 | $2.05 (0%) | $2.08 | $1.95 | 95,100 | $112.75 M |
| 12/26/2024 | $2.10 | $2.08 (-0.95%) | $2.15 | $2.01 | 44,325 | $114.40 M |
| 12/24/2024 | $1.93 | $2.02 (4.66%) | $2.11 | $1.87 | 281,227 | $111.10 M |
| 12/23/2024 | $1.89 | $1.89 (0%) | $1.98 | $1.85 | 38,900 | $103.95 M |
| 12/20/2024 | $2.03 | $1.94 (-4.43%) | $2.04 | $1.88 | 52,446 | $106.70 M |
| 12/19/2024 | $2.11 | $1.94 (-8.06%) | $2.12 | $1.87 | 364,921 | $106.70 M |
| 12/18/2024 | $2.07 | $2.07 (0%) | $2.28 | $2.00 | 105,806 | $113.85 M |
| 12/17/2024 | $2.28 | $2.13 (-6.58%) | $2.28 | $2.05 | 160,743 | $117.15 M |
| 12/16/2024 | $2.49 | $2.35 (-5.62%) | $2.59 | $2.30 | 96,712 | $129.25 M |
| 12/13/2024 | $2.72 | $2.51 (-7.72%) | $2.73 | $2.40 | 116,904 | $138.05 M |
| 12/12/2024 | $2.78 | $2.77 (-0.36%) | $2.79 | $2.71 | 78,739 | $152.35 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.
