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 9.23 9.30 9.23 9.30 5.2K
09:31 9.36 9.36 9.25 9.25 14.9K
09:32 9.25 9.25 9.09 9.09 11.3K
09:33 9.09 9.09 8.93 8.93 10.2K
09:34 8.94 9.09 8.94 9.09 8.3K
09:36 9.18 9.19 9.18 9.19 9.8K
09:37 9.28 9.34 9.28 9.32 2.7K
09:38 9.32 9.51 9.30 9.50 14.9K
09:39 9.54 9.54 9.43 9.48 23.4K
09:40 9.43 9.47 9.38 9.38 11.0K
09:41 9.37 9.53 9.33 9.50 11.9K
09:42 9.50 9.50 9.50 9.50 2.3K
09:43 9.47 9.49 9.47 9.49 0.9K
09:44 9.47 9.50 9.47 9.50 1.8K
09:45 9.45 9.45 9.45 9.45 0.4K
09:46 9.48 9.52 9.47 9.50 10.9K
09:47 9.52 9.52 9.52 9.52 8.8K
09:48 9.54 9.56 9.54 9.56 5.0K
09:49 9.50 9.51 9.50 9.51 0.4K
09:50 9.50 9.52 9.48 9.48 3.6K
09:51 9.48 9.48 9.48 9.48 0.3K
09:52 9.51 9.51 9.48 9.48 0.7K
09:53 9.49 9.55 9.40 9.40 4.6K
09:54 9.41 9.41 9.41 9.41 0.2K
09:55 9.38 9.38 9.37 9.37 0.9K
09:56 9.35 9.38 9.35 9.38 3.8K
09:57 9.34 9.38 9.34 9.34 1.0K
09:58 9.34 9.51 9.34 9.51 7.5K
09:59 9.40 9.45 9.40 9.45 4.0K
10:00 9.41 9.51 9.41 9.51 4.3K
10:01 9.45 9.47 9.45 9.47 5.7K
10:02 9.43 9.43 9.43 9.43 1.1K
10:05 9.30 9.37 9.30 9.35 15.3K
10:06 9.33 9.33 9.21 9.21 10.5K
10:07 9.20 9.23 9.18 9.22 7.8K
10:08 9.23 9.23 9.16 9.19 3.1K
10:09 9.16 9.16 9.13 9.14 8.1K
10:10 9.14 9.25 9.14 9.25 5.2K
10:11 9.22 9.22 9.19 9.19 1.4K
10:12 9.25 9.26 9.21 9.26 4.0K
10:13 9.26 9.26 9.26 9.26 0.3K
10:14 9.26 9.29 9.26 9.27 4.2K
10:15 9.30 9.30 9.30 9.30 1.4K
10:16 9.26 9.27 9.26 9.27 3.8K
10:17 9.29 9.30 9.25 9.25 2.7K
10:18 9.30 9.30 9.30 9.30 0.9K
10:19 9.32 9.38 9.32 9.38 7.3K
10:20 9.38 9.38 9.36 9.36 1.4K
10:21 9.35 9.35 9.35 9.35 1.1K
10:22 9.35 9.35 9.35 9.35 0.8K
10:24 9.33 9.33 9.30 9.30 2.1K
10:25 9.24 9.24 9.24 9.24 0.2K
10:26 9.24 9.24 9.24 9.24 0.3K
10:27 9.24 9.24 9.24 9.24 2.2K
10:28 9.24 9.24 9.23 9.24 2.6K
10:30 9.25 9.25 9.25 9.25 0.5K
10:31 9.28 9.33 9.28 9.33 1.4K
10:32 9.33 9.33 9.33 9.33 2.0K
10:34 9.35 9.35 9.35 9.35 1.3K
10:35 9.35 9.35 9.33 9.33 3.5K
10:36 9.33 9.33 9.33 9.33 1.3K
10:37 9.32 9.33 9.32 9.33 1.1K
10:39 9.32 9.32 9.30 9.30 1.9K
10:40 9.30 9.30 9.30 9.30 1.1K
10:42 9.31 9.32 9.29 9.32 1.2K
10:43 9.28 9.29 9.28 9.29 1.1K
10:44 9.26 9.28 9.26 9.28 5.0K
10:45 9.28 9.28 9.26 9.26 2.2K
10:46 9.25 9.25 9.25 9.25 0.3K
10:47 9.31 9.31 9.25 9.25 3.2K
10:48 9.23 9.23 9.23 9.23 1.6K
10:49 9.21 9.21 9.21 9.21 0.2K
10:50 9.24 9.24 9.24 9.24 0.3K
10:51 9.25 9.25 9.24 9.24 1.4K
10:54 9.30 9.30 9.28 9.28 2.1K
10:55 9.28 9.28 9.28 9.28 1.0K
10:56 9.35 9.35 9.35 9.35 4.8K
10:57 9.38 9.38 9.38 9.38 1.9K
10:58 9.38 9.38 9.35 9.35 1.7K
10:59 9.38 9.38 9.38 9.38 5.1K
11:00 9.38 9.40 9.38 9.40 5.5K
11:01 9.40 9.40 9.40 9.40 7.5K
11:04 9.40 9.40 9.38 9.38 1.3K
11:05 9.32 9.32 9.32 9.32 1.1K
11:06 9.32 9.32 9.32 9.32 0.4K
11:08 9.32 9.32 9.32 9.32 0.3K
11:09 9.37 9.37 9.37 9.37 0.1K
11:10 9.35 9.35 9.35 9.35 4.8K
11:11 9.31 9.31 9.31 9.31 4.7K
11:12 9.30 9.33 9.30 9.33 2.4K
11:13 9.30 9.35 9.30 9.35 2.9K
11:14 9.34 9.34 9.34 9.34 0.4K
11:15 9.36 9.36 9.36 9.36 1.9K
11:17 9.42 9.42 9.42 9.42 3.2K
11:18 9.43 9.43 9.41 9.42 9.9K
11:19 9.43 9.43 9.39 9.39 1.1K
11:20 9.41 9.41 9.41 9.41 1.1K
11:21 9.38 9.39 9.38 9.39 2.2K
11:22 9.37 9.37 9.36 9.36 0.6K
11:23 9.36 9.36 9.36 9.36 0.4K
11:25 9.35 9.35 9.35 9.35 0.2K
11:26 9.36 9.36 9.36 9.36 1.1K
11:28 9.36 9.36 9.36 9.36 0.3K
11:29 9.38 9.38 9.35 9.35 3.8K
11:30 9.33 9.33 9.33 9.33 0.3K
11:31 9.33 9.33 9.33 9.33 2.7K
11:34 9.31 9.31 9.31 9.31 1.0K
11:35 9.30 9.30 9.27 9.27 3.2K
11:43 9.20 9.20 9.20 9.20 4.7K
11:44 9.18 9.18 9.18 9.18 0.9K
11:46 9.17 9.17 9.17 9.17 0.6K
11:49 9.17 9.17 9.17 9.17 0.9K
11:52 9.16 9.16 9.16 9.16 0.3K
11:54 9.16 9.19 9.16 9.19 4.2K
11:55 9.19 9.19 9.18 9.18 1.1K
11:56 9.18 9.18 9.16 9.16 2.4K
11:57 9.17 9.17 9.17 9.17 2.5K
11:58 9.18 9.18 9.18 9.18 3.8K
11:59 9.20 9.20 9.20 9.20 0.3K
12:01 9.19 9.21 9.19 9.21 1.3K
12:02 9.18 9.18 9.18 9.18 0.3K
12:03 9.20 9.20 9.19 9.19 3.8K
12:05 9.17 9.17 9.17 9.17 0.5K
12:06 9.18 9.19 9.18 9.19 1.9K
12:07 9.18 9.18 9.18 9.18 0.2K
12:09 9.18 9.18 9.18 9.18 0.6K
12:11 9.16 9.16 9.16 9.16 1.6K
12:12 9.16 9.16 9.16 9.16 0.2K
12:13 9.14 9.14 9.14 9.14 1.9K
12:15 9.13 9.14 9.08 9.08 25.3K
12:16 9.06 9.06 9.06 9.06 2.0K
12:17 9.04 9.04 9.02 9.04 16.6K
12:18 9.04 9.04 9.04 9.04 0.8K
12:19 9.04 9.04 9.04 9.04 6.6K
12:22 9.09 9.12 9.09 9.09 3.3K
12:26 9.14 9.14 9.10 9.10 2.7K
12:28 9.13 9.13 9.12 9.12 3.7K
12:30 9.11 9.11 9.11 9.11 0.2K
12:31 9.11 9.14 9.11 9.14 10.6K
12:33 9.12 9.12 9.11 9.11 1.9K
12:34 9.13 9.13 9.13 9.13 1.3K
12:35 9.20 9.20 9.14 9.14 11.4K
12:36 9.19 9.19 9.19 9.19 1.1K
12:38 9.20 9.20 9.19 9.20 1.4K
12:39 9.19 9.20 9.19 9.20 1.9K
12:40 9.19 9.19 9.16 9.16 2.6K
12:41 9.16 9.16 9.16 9.16 0.1K
12:42 9.18 9.18 9.18 9.18 1.3K
12:45 9.17 9.17 9.16 9.16 1.4K
12:47 9.14 9.14 9.14 9.14 1.0K
12:48 9.13 9.14 9.13 9.14 3.2K
12:54 9.15 9.15 9.15 9.15 0.7K
12:57 9.15 9.15 9.15 9.15 0.2K
12:58 9.14 9.15 9.14 9.15 0.5K
12:59 9.17 9.17 9.14 9.14 0.9K
13:01 9.19 9.19 9.19 9.19 0.2K
13:02 9.16 9.16 9.16 9.16 3.1K
13:06 9.16 9.16 9.16 9.16 0.4K
13:16 9.18 9.18 9.18 9.18 0.8K
13:18 9.18 9.18 9.18 9.18 0.7K
13:19 9.19 9.19 9.19 9.19 0.9K
13:20 9.26 9.26 9.26 9.26 0.5K
13:21 9.23 9.23 9.23 9.23 1.9K
13:22 9.23 9.23 9.23 9.23 2.0K
13:23 9.25 9.25 9.23 9.23 3.6K
13:25 9.19 9.25 9.19 9.25 3.1K
13:29 9.16 9.16 9.16 9.16 0.1K
13:30 9.17 9.17 9.17 9.17 0.1K
13:34 9.17 9.17 9.17 9.17 0.7K
13:37 9.16 9.16 9.16 9.16 0.4K
13:38 9.16 9.16 9.16 9.16 1.2K
13:39 9.19 9.19 9.19 9.19 0.9K
13:42 9.19 9.19 9.19 9.19 1.4K
13:49 9.21 9.21 9.21 9.21 0.4K
13:51 9.24 9.24 9.24 9.24 0.4K
13:52 9.23 9.23 9.23 9.23 0.2K
13:53 9.23 9.23 9.23 9.23 5.8K
13:56 9.16 9.16 9.16 9.16 0.1K
13:57 9.16 9.16 9.15 9.15 1.4K
14:08 9.13 9.13 9.13 9.13 3.5K
14:13 9.13 9.13 9.13 9.13 1.2K
14:18 9.13 9.16 9.13 9.16 4.7K
14:19 9.16 9.16 9.16 9.16 0.3K
14:20 9.15 9.15 9.15 9.15 0.1K
14:21 9.16 9.16 9.16 9.16 0.4K
14:23 9.15 9.15 9.15 9.15 0.9K
14:27 9.17 9.17 9.17 9.17 1.4K
14:32 9.17 9.17 9.17 9.17 0.6K
14:36 9.17 9.17 9.17 9.17 0.4K
14:37 9.17 9.17 9.14 9.14 0.8K
14:42 9.13 9.13 9.13 9.13 0.2K
14:45 9.14 9.14 9.14 9.14 0.1K
14:47 9.12 9.12 9.12 9.12 0.1K
14:52 9.13 9.18 9.13 9.18 2.7K
14:53 9.20 9.20 9.20 9.20 0.1K
14:55 9.19 9.19 9.19 9.19 1.3K
14:56 9.17 9.17 9.17 9.17 0.9K
14:57 9.17 9.17 9.17 9.17 0.2K
14:58 9.17 9.17 9.17 9.17 0.9K
14:59 9.17 9.17 9.17 9.17 0.1K
15:01 9.18 9.22 9.18 9.22 1.7K
15:06 9.21 9.21 9.21 9.21 3.1K
15:09 9.20 9.20 9.20 9.20 0.9K
15:10 9.22 9.24 9.22 9.24 1.8K
15:11 9.24 9.24 9.24 9.24 1.6K
15:12 9.22 9.22 9.22 9.22 0.5K
15:14 9.24 9.24 9.24 9.24 0.1K
15:15 9.21 9.21 9.21 9.21 0.9K
15:17 9.22 9.22 9.22 9.22 0.6K
15:21 9.23 9.23 9.23 9.23 0.7K
15:22 9.24 9.24 9.21 9.21 0.8K
15:23 9.21 9.23 9.21 9.23 0.6K
15:24 9.22 9.22 9.22 9.22 0.4K
15:27 9.23 9.23 9.23 9.23 0.9K
15:31 9.23 9.23 9.22 9.22 0.6K
15:32 9.21 9.21 9.21 9.21 0.4K
15:34 9.23 9.23 9.23 9.23 3.6K
15:38 9.25 9.25 9.25 9.25 1.4K
15:42 9.27 9.27 9.27 9.27 4.1K
15:43 9.26 9.26 9.26 9.26 0.2K
15:46 9.24 9.25 9.24 9.25 1.0K
15:47 9.26 9.26 9.25 9.25 4.4K
15:50 9.26 9.26 9.24 9.24 4.5K
15:51 9.23 9.23 9.23 9.23 0.6K
15:52 9.22 9.22 9.22 9.22 0.7K
15:54 9.23 9.23 9.23 9.23 0.6K
15:55 9.22 9.23 9.22 9.23 2.6K
15:56 9.23 9.23 9.23 9.23 2.1K
15:57 9.24 9.24 9.21 9.21 1.7K
15:58 9.22 9.22 9.21 9.21 2.4K
15:59 9.20 9.24 9.20 9.24 12.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available