QuantaSing ADR

QSG
🏛️ usa →
9.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.50 8.50 8.49 8.49 46.6K
09:31 8.50 8.50 8.41 8.42 9.7K
09:32 8.42 8.42 8.23 8.27 49.4K
09:33 8.29 8.31 8.29 8.29 8.7K
09:34 8.30 8.30 8.21 8.22 22.5K
09:35 8.21 8.36 8.21 8.30 12.5K
09:36 8.34 8.34 7.95 7.95 160.1K
09:37 7.95 8.09 7.80 8.03 71.8K
09:38 7.96 8.02 7.96 8.01 16.6K
09:39 8.01 8.05 7.97 7.97 40.4K
09:40 7.96 8.05 7.96 8.05 5.8K
09:41 8.05 8.18 8.04 8.18 7.8K
09:42 8.21 8.25 8.21 8.25 1.8K
09:43 8.22 8.34 8.22 8.34 4.9K
09:44 8.36 8.36 8.23 8.25 3.3K
09:45 8.32 8.32 8.32 8.32 0.6K
09:46 8.31 8.31 8.29 8.29 0.7K
09:47 8.28 8.28 8.28 8.28 0.6K
09:48 8.26 8.26 8.25 8.25 2.8K
09:49 8.26 8.26 8.23 8.23 4.0K
09:50 8.19 8.19 8.18 8.18 10.5K
09:51 8.12 8.12 8.05 8.05 43.0K
09:52 8.02 8.08 8.01 8.01 7.8K
09:53 8.00 8.02 7.99 8.01 52.9K
09:54 8.00 8.03 8.00 8.03 2.7K
09:55 8.04 8.08 8.04 8.08 2.0K
09:56 8.06 8.08 8.00 8.00 6.4K
09:57 8.00 8.01 8.00 8.01 5.4K
09:58 8.01 8.04 8.00 8.00 1.3K
09:59 8.01 8.01 8.00 8.01 23.1K
10:00 8.04 8.04 8.04 8.04 15.8K
10:01 8.00 8.01 8.00 8.01 11.3K
10:02 8.03 8.03 8.03 8.03 0.8K
10:03 8.07 8.07 8.03 8.04 1.3K
10:04 8.04 8.06 8.04 8.05 1.6K
10:05 8.12 8.15 8.12 8.15 5.5K
10:06 8.15 8.15 8.14 8.14 1.7K
10:07 8.16 8.17 8.16 8.17 1.2K
10:08 8.20 8.23 8.20 8.23 1.1K
10:09 8.23 8.23 8.19 8.19 6.3K
10:10 8.23 8.23 8.20 8.20 0.6K
10:11 8.19 8.19 8.16 8.16 2.0K
10:12 8.16 8.16 8.16 8.16 0.5K
10:13 8.15 8.17 8.15 8.17 1.7K
10:14 8.20 8.23 8.15 8.16 12.5K
10:15 8.16 8.16 8.16 8.16 1.0K
10:16 8.13 8.13 8.13 8.13 0.3K
10:17 8.14 8.14 8.12 8.12 2.1K
10:18 8.11 8.11 8.08 8.09 1.2K
10:19 8.05 8.07 8.04 8.04 3.5K
10:20 8.07 8.07 8.07 8.07 0.3K
10:21 8.07 8.10 8.07 8.08 3.4K
10:22 8.09 8.09 8.08 8.08 0.3K
10:23 8.06 8.06 8.05 8.05 2.0K
10:24 8.07 8.07 8.05 8.05 3.0K
10:25 8.06 8.09 8.06 8.09 9.5K
10:26 8.09 8.09 8.08 8.08 1.5K
10:27 8.12 8.12 8.12 8.12 0.4K
10:29 8.14 8.14 8.10 8.10 0.3K
10:30 8.12 8.14 8.09 8.09 2.2K
10:31 8.14 8.18 8.14 8.18 3.2K
10:32 8.26 8.26 8.23 8.26 82.1K
10:33 8.25 8.32 8.25 8.32 23.2K
10:34 8.31 8.32 8.30 8.30 2.1K
10:35 8.29 8.31 8.28 8.31 5.1K
10:36 8.29 8.29 8.20 8.20 13.6K
10:38 8.26 8.26 8.24 8.24 2.1K
10:39 8.24 8.27 8.22 8.22 2.9K
10:40 8.20 8.20 8.13 8.13 5.2K
10:41 8.12 8.12 8.09 8.10 5.1K
10:42 8.08 8.08 8.07 8.07 3.6K
10:43 8.07 8.07 8.02 8.03 21.8K
10:44 8.02 8.02 8.00 8.00 16.6K
10:45 8.01 8.01 8.01 8.01 6.1K
10:46 8.09 8.16 8.09 8.16 9.8K
10:47 8.12 8.12 8.08 8.08 0.4K
10:48 8.13 8.13 8.10 8.10 0.4K
10:49 8.12 8.14 8.12 8.14 2.5K
10:50 8.13 8.15 8.13 8.15 0.3K
10:51 8.15 8.15 8.15 8.15 2.3K
10:52 8.17 8.17 8.17 8.17 1.1K
10:53 8.15 8.16 8.15 8.16 0.4K
10:54 8.18 8.18 8.18 8.18 1.2K
10:57 8.20 8.21 8.20 8.20 1.6K
11:00 8.21 8.21 8.20 8.20 6.8K
11:01 8.17 8.20 8.17 8.20 1.6K
11:02 8.19 8.19 8.18 8.18 0.5K
11:03 8.18 8.18 8.18 8.18 0.2K
11:04 8.24 8.25 8.24 8.24 6.0K
11:05 8.30 8.30 8.30 8.30 1.8K
11:06 8.34 8.49 8.34 8.49 19.1K
11:07 8.50 8.50 8.47 8.47 2.1K
11:08 8.49 8.52 8.49 8.52 4.8K
11:09 8.53 8.57 8.53 8.55 11.5K
11:10 8.53 8.53 8.46 8.49 6.8K
11:12 8.49 8.50 8.49 8.50 1.2K
11:14 8.46 8.46 8.46 8.46 0.6K
11:15 8.47 8.47 8.46 8.46 0.8K
11:16 8.45 8.47 8.44 8.44 1.5K
11:17 8.42 8.45 8.42 8.45 2.9K
11:18 8.41 8.41 8.39 8.39 1.9K
11:19 8.39 8.40 8.39 8.40 5.6K
11:21 8.39 8.39 8.36 8.36 2.6K
11:22 8.36 8.36 8.36 8.36 1.9K
11:23 8.35 8.35 8.30 8.30 17.2K
11:24 8.27 8.27 8.27 8.27 1.3K
11:25 8.27 8.27 8.27 8.27 2.3K
11:29 8.33 8.33 8.33 8.33 1.7K
11:30 8.37 8.37 8.37 8.37 0.3K
11:31 8.34 8.34 8.34 8.34 0.5K
11:32 8.37 8.40 8.37 8.40 0.4K
11:33 8.39 8.40 8.37 8.39 13.2K
11:34 8.35 8.38 8.35 8.38 1.3K
11:35 8.38 8.38 8.38 8.38 4.2K
11:37 8.40 8.49 8.40 8.49 3.6K
11:38 8.50 8.50 8.50 8.50 0.3K
11:39 8.52 8.52 8.49 8.49 5.9K
11:40 8.49 8.50 8.46 8.50 1.0K
11:41 8.45 8.45 8.45 8.45 0.2K
11:43 8.48 8.48 8.43 8.45 1.9K
11:44 8.49 8.49 8.49 8.49 0.5K
11:45 8.46 8.46 8.46 8.46 0.3K
11:46 8.46 8.46 8.46 8.46 1.3K
11:47 8.45 8.45 8.45 8.45 4.3K
11:51 8.47 8.47 8.47 8.47 1.8K
11:52 8.49 8.52 8.47 8.52 8.7K
11:53 8.52 8.54 8.52 8.54 3.7K
11:54 8.55 8.55 8.54 8.54 2.1K
11:55 8.57 8.57 8.57 8.57 0.6K
11:56 8.57 8.60 8.57 8.60 8.3K
11:57 8.63 8.64 8.63 8.64 3.7K
11:58 8.64 8.64 8.62 8.63 4.1K
11:59 8.46 8.61 8.46 8.53 34.6K
12:00 8.60 8.64 8.60 8.63 24.8K
12:01 8.61 8.63 8.61 8.63 5.2K
12:03 8.60 8.64 8.60 8.60 3.4K
12:04 8.65 8.65 8.65 8.65 4.6K
12:07 8.66 8.78 8.66 8.78 3.2K
12:08 8.76 8.78 8.75 8.75 12.7K
12:10 8.77 8.79 8.77 8.79 1.2K
12:11 8.79 8.79 8.76 8.76 48.8K
12:12 8.76 8.76 8.76 8.76 1.2K
12:13 8.74 8.75 8.73 8.74 3.4K
12:14 8.74 8.74 8.74 8.74 0.1K
12:15 8.68 8.68 8.60 8.67 56.5K
12:16 8.62 8.63 8.62 8.62 1.1K
12:17 8.61 8.61 8.61 8.61 0.5K
12:19 8.05 8.55 8.05 8.55 1,231.5K
12:20 8.55 8.59 8.55 8.59 1.8K
12:21 8.60 8.60 8.59 8.59 1.2K
12:22 8.58 8.77 8.58 8.69 15.6K
12:24 8.75 8.75 8.75 8.75 1.2K
12:25 8.79 8.79 8.72 8.74 2.1K
12:26 8.74 8.84 8.74 8.84 10.7K
12:27 8.85 8.85 8.85 8.85 4.3K
12:28 8.85 8.87 8.83 8.83 7.1K
12:29 8.83 8.83 8.83 8.83 2.7K
12:30 8.81 8.81 8.80 8.80 7.4K
12:31 8.79 8.82 8.79 8.81 2.7K
12:32 8.81 8.81 8.80 8.80 0.8K
12:34 8.88 8.88 8.85 8.85 12.8K
12:35 8.87 8.90 8.85 8.90 3.8K
12:36 8.88 8.88 8.88 8.88 5.8K
12:37 8.89 8.99 8.89 8.99 5.8K
12:38 9.02 9.59 8.97 9.41 95.8K
12:39 9.22 9.35 9.11 9.12 13.3K
12:40 9.12 9.29 9.01 9.19 21.5K
12:41 9.29 9.29 9.15 9.19 1.3K
12:42 9.18 9.18 9.11 9.11 1.5K
12:43 9.15 9.15 9.09 9.09 7.1K
12:44 9.11 9.63 9.11 9.63 33.0K
12:45 9.26 9.39 9.23 9.39 3.1K
12:46 9.33 9.33 9.16 9.22 6.1K
12:47 9.23 9.29 9.20 9.28 1.7K
12:48 9.29 9.29 9.19 9.19 9.3K
12:50 9.09 9.09 9.09 9.09 0.9K
12:51 9.14 9.14 9.14 9.14 0.4K
12:52 9.16 9.16 9.16 9.16 0.9K
12:53 9.23 9.23 9.23 9.23 0.2K
12:54 9.20 9.20 9.17 9.17 8.8K
12:55 9.21 9.21 9.21 9.21 0.3K
12:56 9.21 9.21 9.14 9.16 2.1K
12:57 9.16 9.16 9.14 9.14 0.8K
12:59 9.17 9.37 9.12 9.12 13.3K
13:00 9.13 9.13 9.13 9.13 0.4K
13:01 9.18 9.24 9.15 9.21 13.4K
13:02 9.20 9.26 9.17 9.17 16.1K
13:03 9.14 9.21 9.14 9.21 10.0K
13:04 9.23 9.43 9.22 9.41 19.0K
13:05 9.41 9.41 9.30 9.35 5.3K
13:06 9.27 9.27 9.27 9.27 1.6K
13:07 9.30 9.30 9.27 9.27 0.5K
13:09 9.31 9.31 9.31 9.31 7.2K
13:10 9.26 9.26 9.26 9.26 1.3K
13:11 9.26 9.26 9.26 9.26 2.8K
13:13 9.26 9.26 9.26 9.26 0.1K
13:14 9.26 9.26 9.26 9.26 0.4K
13:15 9.26 9.29 9.26 9.29 0.5K
13:16 9.26 9.26 9.25 9.25 2.6K
13:17 9.24 9.24 9.14 9.14 8.0K
13:18 9.14 9.14 9.13 9.13 2.8K
13:19 9.15 9.15 9.14 9.15 4.4K
13:20 9.14 9.15 9.14 9.15 2.2K
13:21 9.15 9.16 9.15 9.16 1.1K
13:22 9.14 9.14 9.13 9.13 2.2K
13:23 9.12 9.12 9.12 9.12 0.2K
13:25 9.13 9.15 9.13 9.15 3.1K
13:26 9.21 9.29 9.21 9.25 6.7K
13:27 9.29 9.29 9.29 9.29 0.2K
13:28 9.27 9.27 9.27 9.27 0.3K
13:29 9.25 9.25 9.22 9.22 2.8K
13:30 9.22 9.22 9.22 9.22 0.8K
13:32 9.21 9.21 9.19 9.20 1.7K
13:33 9.18 9.18 9.17 9.17 1.0K
13:34 9.16 9.16 9.16 9.16 0.1K
13:35 9.16 9.16 9.16 9.16 0.4K
13:39 9.13 9.15 9.13 9.15 2.8K
13:41 9.15 9.17 9.14 9.16 4.6K
13:42 9.16 9.16 9.13 9.13 6.5K
13:43 9.13 9.13 9.12 9.12 1.3K
13:44 9.10 9.10 9.09 9.09 1.0K
13:45 9.09 9.09 9.08 9.08 3.6K
13:46 9.04 9.04 9.03 9.03 0.6K
13:47 9.04 9.04 9.04 9.04 0.8K
13:48 9.06 9.06 9.00 9.00 20.5K
13:49 9.00 9.00 9.00 9.00 4.4K
13:50 9.00 9.00 8.91 8.91 3.8K
13:51 8.93 8.93 8.93 8.93 0.4K
13:53 8.91 8.91 8.91 8.91 0.3K
13:55 8.92 8.92 8.92 8.92 0.6K
13:56 9.00 9.00 8.93 8.93 0.2K
13:57 9.00 9.00 9.00 9.00 0.2K
13:58 9.00 9.00 8.98 8.98 0.4K
13:59 8.97 8.97 8.97 8.97 0.3K
14:00 9.00 9.00 8.96 8.96 0.7K
14:03 8.97 8.97 8.97 8.97 0.5K
14:04 8.99 9.00 8.99 9.00 0.6K
14:05 9.00 9.00 9.00 9.00 1.4K
14:06 9.00 9.00 9.00 9.00 0.9K
14:09 8.99 8.99 8.98 8.98 1.7K
14:10 9.00 9.00 8.98 8.99 0.5K
14:11 8.98 8.98 8.98 8.98 1.3K
14:14 8.98 8.98 8.98 8.98 0.7K
14:15 8.96 8.96 8.96 8.96 1.7K
14:16 8.91 8.91 8.91 8.91 0.6K
14:17 8.91 8.91 8.91 8.91 1.0K
14:19 8.92 8.92 8.92 8.92 0.7K
14:20 8.92 8.92 8.92 8.92 0.2K
14:25 8.95 8.95 8.95 8.95 0.5K
14:26 8.94 8.95 8.93 8.93 0.7K
14:27 8.93 8.93 8.92 8.92 0.9K
14:30 8.90 8.90 8.90 8.90 1.5K
14:32 8.87 8.87 8.87 8.87 1.9K
14:33 8.86 8.86 8.80 8.81 11.1K
14:34 8.81 8.81 8.80 8.80 8.2K
14:37 8.82 8.82 8.82 8.82 0.1K
14:38 8.78 8.78 8.77 8.77 0.5K
14:41 8.76 8.76 8.76 8.76 1.4K
14:43 8.70 8.70 8.70 8.70 0.3K
14:44 8.67 8.68 8.67 8.68 0.8K
14:46 8.68 8.68 8.68 8.68 0.2K
14:48 8.68 8.68 8.68 8.68 0.8K
14:49 8.69 8.71 8.69 8.71 1.8K
14:50 8.72 8.72 8.72 8.72 0.4K
14:55 8.72 8.72 8.72 8.72 0.1K
14:56 8.70 8.70 8.70 8.70 0.5K
14:58 8.73 8.73 8.73 8.73 0.1K
14:59 8.73 8.73 8.73 8.73 0.5K
15:00 8.73 8.74 8.73 8.74 1.7K
15:01 8.73 8.73 8.73 8.73 0.6K
15:02 8.71 8.71 8.71 8.71 0.7K
15:03 8.72 8.72 8.72 8.72 0.2K
15:04 8.50 8.50 8.46 8.46 26.1K
15:06 8.48 8.48 8.48 8.48 0.3K
15:08 8.53 8.53 8.47 8.53 0.8K
15:09 8.48 8.53 8.48 8.48 2.4K
15:10 8.38 8.42 8.38 8.42 30.9K
15:11 8.47 8.47 8.47 8.47 0.6K
15:14 8.47 8.47 8.47 8.47 0.3K
15:15 8.46 8.46 8.46 8.46 0.7K
15:16 8.48 8.48 8.46 8.46 0.8K
15:17 8.51 8.52 8.51 8.52 0.8K
15:18 8.51 8.51 8.40 8.40 19.6K
15:19 8.40 8.40 8.40 8.40 5.1K
15:21 8.40 8.40 8.40 8.40 4.0K
15:22 8.40 8.40 8.40 8.40 1.6K
15:23 8.40 8.40 8.40 8.40 1.0K
15:24 8.40 8.40 8.40 8.40 2.1K
15:25 8.40 8.40 8.40 8.40 1.7K
15:26 8.40 8.40 8.40 8.40 1.8K
15:27 8.40 8.40 8.40 8.40 0.2K
15:28 8.30 8.30 8.30 8.30 7.9K
15:30 8.30 8.30 8.30 8.30 0.3K
15:31 8.36 8.40 8.36 8.40 1.4K
15:33 8.45 8.48 8.45 8.48 1.1K
15:34 8.46 8.46 8.46 8.46 0.2K
15:35 8.43 8.43 8.43 8.43 0.1K
15:36 8.47 8.47 8.47 8.47 0.3K
15:37 8.47 8.47 8.47 8.47 0.2K
15:38 8.47 8.47 8.44 8.44 0.2K
15:39 8.45 8.45 8.45 8.45 0.3K
15:40 8.46 8.46 8.46 8.46 1.0K
15:43 8.48 8.48 8.45 8.45 1.7K
15:44 8.44 8.45 8.44 8.45 0.7K
15:45 8.45 8.45 8.45 8.45 1.1K
15:47 8.44 8.44 8.44 8.44 0.2K
15:48 8.46 8.46 8.46 8.46 0.2K
15:49 8.45 8.45 8.45 8.45 0.6K
15:50 8.45 8.45 8.34 8.43 6.5K
15:52 8.48 8.48 8.48 8.48 1.4K
15:53 8.49 8.49 8.44 8.44 12.1K
15:54 8.45 8.47 8.38 8.38 6.2K
15:55 8.37 8.42 8.37 8.42 11.7K
15:56 8.40 8.42 8.35 8.35 28.0K
15:57 8.33 8.33 8.19 8.19 55.3K
15:58 8.20 8.23 8.16 8.16 57.4K
15:59 8.15 8.28 8.00 8.00 602.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available