QuantaSing ADR

QSG
🏛️ usa →
8.74
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.31 12.40 12.21 12.40 75.6K
09:31 12.60 12.77 12.51 12.60 37.9K
09:32 12.59 12.59 12.50 12.51 31.7K
09:33 12.50 12.50 12.18 12.38 45.3K
09:34 12.37 12.37 12.11 12.12 8.8K
09:35 12.12 12.12 12.00 12.00 48.7K
09:36 11.96 12.03 11.50 11.51 60.9K
09:37 11.53 11.54 11.48 11.50 9.9K
09:38 11.50 11.50 11.45 11.45 3.8K
09:39 11.46 11.50 11.46 11.50 12.3K
09:40 11.49 11.74 11.49 11.56 13.6K
09:41 11.56 11.76 11.56 11.66 8.9K
09:42 11.77 11.80 11.69 11.72 2.4K
09:43 11.89 11.89 11.88 11.88 2.1K
09:44 11.85 11.98 11.85 11.98 2.1K
09:45 11.94 12.02 11.94 12.02 9.4K
09:46 12.02 12.02 11.98 12.00 9.4K
09:47 12.09 12.13 12.09 12.10 21.0K
09:48 12.11 12.11 12.01 12.05 2.3K
09:49 12.00 12.00 11.96 11.96 2.1K
09:50 11.91 11.95 11.91 11.93 13.2K
09:51 11.91 11.91 11.90 11.91 3.5K
09:52 11.83 11.86 11.83 11.86 1.7K
09:53 11.81 11.81 11.71 11.72 8.6K
09:54 11.72 11.77 11.72 11.77 1.2K
09:55 11.73 11.85 11.73 11.85 3.9K
09:57 11.89 11.89 11.83 11.83 6.0K
09:58 11.80 11.82 11.71 11.76 19.2K
09:59 11.77 11.77 11.70 11.70 0.5K
10:00 11.77 11.77 11.70 11.70 5.1K
10:01 11.71 11.71 11.70 11.70 6.9K
10:02 11.65 11.65 11.56 11.56 6.6K
10:03 11.63 11.77 11.63 11.77 15.2K
10:04 11.82 11.86 11.82 11.84 11.2K
10:05 11.88 11.88 11.88 11.88 2.6K
10:06 11.87 11.90 11.85 11.85 33.8K
10:07 11.81 11.81 11.78 11.78 1.1K
10:08 11.74 11.74 11.74 11.74 0.3K
10:09 11.65 11.65 11.65 11.65 5.1K
10:10 11.64 11.64 11.56 11.56 6.3K
10:11 11.56 11.58 11.53 11.53 2.5K
10:12 11.54 11.55 11.42 11.42 17.9K
10:13 11.42 11.46 11.30 11.31 29.0K
10:14 11.31 11.31 11.27 11.29 11.0K
10:15 11.31 11.31 11.23 11.23 11.9K
10:16 11.21 11.27 11.21 11.21 6.3K
10:17 11.21 11.23 11.14 11.14 15.3K
10:18 11.16 11.16 11.10 11.16 21.6K
10:19 11.19 11.20 11.19 11.19 4.4K
10:20 11.19 11.22 11.18 11.19 18.9K
10:21 11.14 11.17 11.14 11.15 1.7K
10:22 11.15 11.29 11.15 11.27 18.3K
10:23 11.35 11.37 11.33 11.33 3.1K
10:24 11.30 11.34 11.30 11.32 4.9K
10:25 11.30 11.30 11.20 11.20 6.4K
10:26 11.21 11.27 11.14 11.14 5.2K
10:27 11.06 11.16 11.06 11.08 13.6K
10:28 11.03 11.03 10.87 10.90 30.9K
10:29 10.93 10.93 10.85 10.89 10.0K
10:30 10.85 10.88 10.73 10.73 18.2K
10:31 10.73 10.81 10.70 10.81 27.4K
10:32 10.77 10.80 10.75 10.78 17.7K
10:33 10.79 10.85 10.69 10.71 95.9K
10:34 10.73 10.83 10.73 10.83 6.6K
10:35 10.82 10.85 10.82 10.85 9.9K
10:36 10.90 10.92 10.88 10.92 6.3K
10:37 10.95 10.99 10.95 10.99 4.1K
10:38 10.88 10.89 10.87 10.89 13.4K
10:39 10.91 10.91 10.91 10.91 7.9K
10:40 10.88 10.88 10.82 10.86 22.9K
10:41 10.86 10.86 10.80 10.80 5.9K
10:42 10.80 10.86 10.80 10.86 10.3K
10:43 10.84 10.84 10.84 10.84 3.0K
10:44 10.82 10.87 10.80 10.87 4.4K
10:45 10.94 10.98 10.89 10.89 1.9K
10:46 10.94 10.95 10.91 10.91 14.6K
10:47 10.88 10.88 10.84 10.88 5.6K
10:48 10.90 11.14 10.90 11.14 11.9K
10:49 11.10 11.10 11.10 11.10 0.5K
10:50 11.10 11.21 11.10 11.13 4.9K
10:51 11.22 11.22 11.18 11.21 3.2K
10:52 11.21 11.21 11.19 11.19 6.0K
10:53 11.20 11.21 11.18 11.21 5.2K
10:54 11.19 11.19 11.19 11.19 1.1K
10:55 11.21 11.24 11.21 11.24 0.8K
10:56 11.21 11.27 11.16 11.16 13.4K
10:57 11.21 11.23 11.16 11.17 7.3K
10:58 11.18 11.19 11.18 11.18 0.6K
10:59 11.18 11.23 11.18 11.23 0.9K
11:00 11.26 11.27 11.26 11.27 0.4K
11:01 11.29 11.29 11.24 11.28 3.2K
11:02 11.24 11.24 11.20 11.20 2.2K
11:03 11.20 11.22 11.20 11.22 1.8K
11:04 11.24 11.27 11.24 11.24 0.8K
11:05 11.18 11.20 11.18 11.19 3.9K
11:06 11.20 11.22 11.20 11.22 2.5K
11:07 11.19 11.19 11.13 11.15 4.3K
11:08 11.13 11.15 11.13 11.15 2.1K
11:09 11.13 11.13 11.04 11.04 7.6K
11:10 11.04 11.05 11.04 11.05 5.4K
11:11 11.06 11.06 10.92 10.92 3.1K
11:12 10.95 11.00 10.95 11.00 15.0K
11:13 11.03 11.03 11.03 11.03 1.3K
11:14 11.06 11.09 11.06 11.08 3.4K
11:15 11.07 11.07 11.05 11.05 4.4K
11:16 11.07 11.08 11.06 11.08 14.2K
11:17 11.08 11.11 11.08 11.11 17.1K
11:18 11.14 11.16 11.14 11.16 1.3K
11:19 11.19 11.19 11.13 11.13 2.6K
11:20 11.13 11.15 11.13 11.15 1.8K
11:21 11.12 11.15 11.12 11.15 0.8K
11:22 11.13 11.17 11.13 11.17 0.9K
11:23 11.15 11.17 11.15 11.17 0.8K
11:24 11.15 11.17 11.15 11.17 0.8K
11:25 11.17 11.17 11.12 11.12 5.5K
11:26 11.16 11.16 11.14 11.14 1.1K
11:28 11.16 11.17 11.16 11.17 0.3K
11:29 11.16 11.16 11.06 11.06 4.7K
11:30 11.11 11.16 11.11 11.16 3.1K
11:33 11.12 11.16 11.12 11.16 1.6K
11:34 11.19 11.20 11.19 11.20 4.2K
11:35 11.21 11.21 11.21 11.21 0.7K
11:36 11.19 11.19 11.18 11.18 5.3K
11:37 11.17 11.17 11.10 11.15 16.1K
11:38 11.10 11.10 10.87 10.92 11.5K
11:39 10.93 10.93 10.85 10.85 13.8K
11:40 10.85 10.92 10.85 10.92 20.6K
11:41 10.97 10.98 10.97 10.98 0.8K
11:42 11.01 11.01 10.97 10.97 7.1K
11:43 10.98 10.98 10.75 10.75 8.0K
11:44 10.83 10.83 10.71 10.78 8.2K
11:45 10.77 10.77 10.72 10.76 5.7K
11:46 10.78 10.79 10.71 10.71 9.1K
11:47 10.73 10.75 10.70 10.72 6.2K
11:48 10.71 10.71 10.64 10.64 11.5K
11:49 10.62 10.92 10.62 10.70 10.3K
11:50 10.79 10.79 10.79 10.79 1.6K
11:51 10.81 10.91 10.79 10.84 4.3K
11:52 10.81 10.81 10.80 10.80 1.0K
11:53 10.91 10.91 10.71 10.71 6.2K
11:54 10.71 10.83 10.71 10.83 1.2K
11:55 10.71 10.72 10.71 10.71 1.7K
11:56 10.72 10.87 10.70 10.80 6.3K
11:57 10.72 10.76 10.70 10.76 2.8K
11:58 10.71 10.71 10.71 10.71 1.0K
11:59 10.71 10.77 10.70 10.70 14.7K
12:00 10.87 10.87 10.87 10.87 3.4K
12:01 10.77 10.77 10.77 10.77 0.3K
12:02 10.85 10.87 10.80 10.80 6.3K
12:04 10.79 10.86 10.79 10.79 5.3K
12:05 10.75 10.79 10.73 10.79 1.2K
12:06 10.72 10.72 10.71 10.71 6.6K
12:07 10.72 10.72 10.67 10.67 2.6K
12:08 10.66 10.66 10.66 10.66 1.2K
12:09 10.69 10.69 10.65 10.65 6.1K
12:10 10.66 10.66 10.66 10.66 0.6K
12:11 10.68 10.68 10.68 10.68 1.2K
12:12 10.74 10.75 10.74 10.75 1.2K
12:13 10.72 10.73 10.72 10.73 0.2K
12:14 10.73 10.73 10.73 10.73 0.2K
12:15 10.74 10.74 10.70 10.70 8.4K
12:16 10.66 10.67 10.66 10.67 1.9K
12:17 10.63 10.63 10.63 10.63 0.8K
12:18 10.63 10.63 10.63 10.63 0.7K
12:19 10.67 10.67 10.60 10.60 7.3K
12:20 10.67 10.67 10.57 10.58 5.1K
12:21 10.59 10.59 10.57 10.57 4.9K
12:22 10.57 10.57 10.46 10.46 23.1K
12:23 10.46 10.49 10.42 10.46 12.1K
12:24 10.44 10.48 10.41 10.45 9.1K
12:25 10.41 10.44 10.41 10.43 2.5K
12:26 10.46 10.46 10.41 10.41 8.7K
12:27 10.42 10.43 10.36 10.40 15.3K
12:28 10.40 10.40 10.35 10.35 5.1K
12:29 10.35 10.36 10.27 10.27 26.4K
12:30 10.30 10.31 10.16 10.24 16.2K
12:31 10.24 10.33 10.20 10.20 11.6K
12:32 10.14 10.20 10.02 10.17 32.6K
12:33 10.20 10.26 10.20 10.24 3.4K
12:34 10.27 10.27 10.20 10.20 2.4K
12:35 10.18 10.30 10.18 10.28 6.4K
12:36 10.25 10.25 10.25 10.25 0.4K
12:37 10.28 10.32 10.24 10.32 19.6K
12:38 10.32 10.33 10.32 10.33 1.3K
12:39 10.35 10.35 10.30 10.30 1.8K
12:40 10.27 10.35 10.27 10.35 2.9K
12:42 10.41 10.46 10.41 10.46 1.8K
12:43 10.50 10.50 10.38 10.38 11.0K
12:44 10.33 10.33 10.16 10.16 55.9K
12:45 10.15 10.23 10.02 10.23 61.9K
12:46 10.23 10.23 10.20 10.23 6.3K
12:47 10.23 10.25 10.20 10.20 2.6K
12:48 10.23 10.24 10.20 10.20 1.5K
12:49 10.20 10.23 10.20 10.23 1.1K
12:50 10.20 10.29 10.20 10.29 1.4K
12:51 10.24 10.24 10.24 10.24 0.3K
12:52 10.27 10.27 10.24 10.24 0.5K
12:53 10.27 10.27 10.27 10.27 1.1K
12:55 10.26 10.30 10.26 10.30 2.6K
12:56 10.29 10.30 10.29 10.30 2.0K
12:58 10.29 10.29 10.20 10.20 7.4K
12:59 10.22 10.23 10.22 10.23 1.6K
13:01 10.22 10.25 10.22 10.25 6.2K
13:02 10.33 10.33 10.33 10.33 0.4K
13:03 10.33 10.33 10.29 10.29 1.3K
13:04 10.29 10.32 10.28 10.28 1.1K
13:05 10.32 10.32 10.28 10.28 0.7K
13:06 10.29 10.31 10.29 10.31 1.9K
13:07 10.28 10.28 10.25 10.25 0.6K
13:08 10.26 10.26 10.26 10.26 0.6K
13:09 10.30 10.30 10.30 10.30 0.2K
13:10 10.30 10.30 10.30 10.30 2.3K
13:11 10.30 10.30 10.25 10.25 2.5K
13:13 10.31 10.32 10.31 10.32 1.1K
13:14 10.30 10.30 10.28 10.28 0.4K
13:15 10.25 10.30 10.25 10.30 0.8K
13:16 10.27 10.27 10.27 10.27 0.3K
13:17 10.30 10.33 10.30 10.33 0.3K
13:18 10.31 10.32 10.30 10.31 2.3K
13:19 10.33 10.33 10.27 10.30 2.6K
13:20 10.32 10.32 10.26 10.26 1.1K
13:21 10.26 10.26 10.26 10.26 0.2K
13:22 10.29 10.29 10.29 10.29 0.6K
13:23 10.30 10.30 10.30 10.30 0.8K
13:24 10.29 10.31 10.29 10.31 3.2K
13:25 10.31 10.32 10.25 10.26 2.9K
13:27 10.31 10.39 10.31 10.39 4.4K
13:29 10.39 10.39 10.39 10.39 0.3K
13:30 10.43 10.50 10.43 10.48 9.1K
13:31 10.48 10.48 10.46 10.47 3.7K
13:32 10.47 10.47 10.41 10.41 3.7K
13:33 10.38 10.38 10.37 10.37 0.6K
13:34 10.38 10.42 10.38 10.42 0.9K
13:37 10.40 10.43 10.40 10.43 2.3K
13:38 10.40 10.43 10.40 10.40 4.4K
13:39 10.39 10.42 10.39 10.42 0.9K
13:40 10.42 10.42 10.42 10.42 1.2K
13:41 10.40 10.40 10.40 10.40 0.5K
13:42 10.40 10.40 10.40 10.40 0.4K
13:43 10.40 10.41 10.40 10.41 0.3K
13:44 10.37 10.37 10.37 10.37 0.3K
13:45 10.37 10.37 10.35 10.35 1.1K
13:46 10.35 10.38 10.35 10.38 2.2K
13:47 10.38 10.39 10.38 10.39 1.5K
13:49 10.38 10.38 10.38 10.38 0.7K
13:50 10.36 10.40 10.34 10.40 5.2K
13:51 10.40 10.44 10.40 10.44 2.6K
13:52 10.40 10.40 10.40 10.40 0.4K
13:53 10.43 10.43 10.40 10.40 0.6K
13:54 10.41 10.41 10.41 10.41 0.3K
13:55 10.40 10.40 10.40 10.40 0.8K
13:56 10.42 10.42 10.39 10.39 0.7K
13:57 10.39 10.39 10.36 10.36 5.4K
13:58 10.36 10.36 10.36 10.36 1.6K
13:59 10.31 10.35 10.31 10.35 0.8K
14:00 10.37 10.37 10.34 10.34 0.6K
14:01 10.34 10.35 10.34 10.35 3.1K
14:02 10.34 10.34 10.34 10.34 0.6K
14:03 10.34 10.34 10.30 10.30 1.7K
14:04 10.33 10.34 10.33 10.34 1.5K
14:05 10.30 10.30 10.30 10.30 0.4K
14:06 10.33 10.33 10.33 10.33 1.0K
14:07 10.30 10.32 10.30 10.32 1.6K
14:09 10.32 10.32 10.27 10.27 1.6K
14:10 10.28 10.32 10.28 10.32 2.7K
14:12 10.27 10.27 10.27 10.27 0.2K
14:13 10.26 10.30 10.26 10.30 0.6K
14:14 10.33 10.34 10.32 10.34 1.9K
14:15 10.32 10.32 10.32 10.32 0.5K
14:16 10.33 10.35 10.33 10.35 0.7K
14:17 10.34 10.35 10.34 10.35 0.6K
14:19 10.36 10.38 10.36 10.38 0.7K
14:20 10.31 10.31 10.31 10.31 0.3K
14:21 10.32 10.36 10.32 10.33 1.3K
14:24 10.29 10.29 10.29 10.29 0.5K
14:25 10.29 10.29 10.29 10.29 0.4K
14:26 10.27 10.27 10.27 10.27 0.2K
14:27 10.27 10.27 10.27 10.27 1.3K
14:28 10.36 10.36 10.36 10.36 0.4K
14:29 10.33 10.33 10.33 10.33 0.3K
14:34 10.25 10.25 10.25 10.25 0.8K
14:35 10.25 10.25 10.25 10.25 0.6K
14:37 10.25 10.25 10.25 10.25 0.3K
14:38 10.25 10.25 10.25 10.25 1.4K
14:40 10.22 10.25 10.22 10.25 4.8K
14:42 10.28 10.28 10.28 10.28 1.9K
14:45 10.25 10.28 10.25 10.28 0.5K
14:46 10.26 10.28 10.26 10.27 1.4K
14:49 10.31 10.31 10.31 10.31 0.2K
14:50 10.28 10.28 10.24 10.24 2.3K
14:52 10.26 10.26 10.26 10.26 0.9K
14:53 10.26 10.34 10.26 10.34 2.4K
14:56 10.25 10.25 10.25 10.25 0.3K
14:57 10.35 10.36 10.35 10.36 1.5K
14:59 10.36 10.39 10.36 10.39 1.1K
15:00 10.36 10.36 10.35 10.35 3.3K
15:01 10.34 10.34 10.31 10.31 0.8K
15:04 10.32 10.32 10.32 10.32 0.1K
15:05 10.34 10.34 10.34 10.34 0.2K
15:06 10.34 10.34 10.34 10.34 0.3K
15:07 10.34 10.34 10.33 10.33 1.6K
15:08 10.33 10.33 10.29 10.30 1.6K
15:09 10.30 10.30 10.28 10.28 2.0K
15:10 10.30 10.30 10.28 10.28 1.1K
15:11 10.35 10.38 10.35 10.38 2.0K
15:12 10.39 10.39 10.39 10.39 0.8K
15:13 10.35 10.35 10.35 10.35 0.4K
15:14 10.33 10.35 10.33 10.35 1.5K
15:15 10.32 10.32 10.32 10.32 0.3K
15:16 10.31 10.32 10.31 10.32 0.7K
15:17 10.27 10.28 10.27 10.28 5.1K
15:18 10.26 10.26 10.26 10.26 0.5K
15:19 10.26 10.26 10.25 10.26 3.3K
15:20 10.29 10.29 10.29 10.29 0.2K
15:21 10.26 10.29 10.26 10.29 0.6K
15:22 10.29 10.31 10.27 10.27 3.4K
15:23 10.29 10.29 10.27 10.27 2.2K
15:24 10.29 10.29 10.25 10.25 2.2K
15:25 10.26 10.26 10.26 10.26 0.1K
15:26 10.26 10.26 10.26 10.26 1.2K
15:27 10.26 10.27 10.26 10.27 1.6K
15:28 10.26 10.26 10.25 10.25 0.7K
15:29 10.27 10.27 10.27 10.27 0.6K
15:30 10.25 10.27 10.25 10.27 2.2K
15:31 10.29 10.29 10.29 10.29 1.0K
15:32 10.30 10.30 10.30 10.30 1.2K
15:33 10.29 10.29 10.29 10.29 1.0K
15:34 10.29 10.30 10.29 10.30 0.9K
15:35 10.29 10.29 10.26 10.29 1.7K
15:36 10.26 10.26 10.26 10.26 0.5K
15:37 10.27 10.27 10.27 10.27 0.6K
15:38 10.29 10.29 10.29 10.29 1.7K
15:39 10.30 10.31 10.30 10.31 1.1K
15:40 10.29 10.32 10.29 10.32 2.5K
15:41 10.33 10.33 10.33 10.33 1.3K
15:42 10.36 10.37 10.35 10.37 0.7K
15:43 10.36 10.37 10.36 10.37 0.5K
15:44 10.37 10.37 10.36 10.36 2.4K
15:45 10.35 10.38 10.35 10.38 2.6K
15:46 10.36 10.36 10.30 10.30 4.8K
15:47 10.34 10.34 10.34 10.34 1.5K
15:48 10.30 10.31 10.29 10.31 6.0K
15:49 10.30 10.30 10.28 10.30 7.3K
15:50 10.29 10.30 10.29 10.30 0.8K
15:51 10.30 10.30 10.29 10.29 1.4K
15:52 10.30 10.30 10.30 10.30 1.3K
15:53 10.30 10.31 10.30 10.31 1.8K
15:54 10.31 10.31 10.31 10.31 1.0K
15:55 10.30 10.30 10.28 10.28 2.2K
15:56 10.29 10.29 10.28 10.29 3.0K
15:57 10.29 10.30 10.29 10.30 1.4K
15:58 10.28 10.28 10.26 10.28 6.6K
15:59 10.28 10.28 10.26 10.28 25.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available