QuantaSing ADR

QSG
🏛️ usa →
9.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.46 9.46 9.46 9.46 4.3K
09:31 9.38 9.38 9.29 9.30 7.1K
09:32 9.29 9.39 9.27 9.29 4.1K
09:33 9.21 9.21 9.17 9.17 3.2K
09:34 9.21 9.21 9.21 9.21 1.9K
09:35 9.28 9.28 9.28 9.28 1.0K
09:37 9.27 9.28 9.27 9.28 0.5K
09:38 9.24 9.24 9.16 9.16 11.8K
09:39 9.15 9.15 9.15 9.15 0.1K
09:40 9.15 9.15 9.03 9.08 18.2K
09:41 9.11 9.11 9.05 9.05 2.3K
09:42 9.04 9.06 9.04 9.06 3.6K
09:43 9.05 9.06 9.05 9.06 0.5K
09:44 9.05 9.05 9.05 9.05 0.7K
09:45 8.97 8.97 8.96 8.96 22.2K
09:46 8.90 8.90 8.90 8.90 7.7K
09:47 8.90 8.90 8.90 8.90 1.9K
09:48 8.90 8.92 8.90 8.91 4.3K
09:49 8.91 8.91 8.82 8.82 9.1K
09:50 8.82 8.83 8.82 8.83 3.0K
09:51 8.83 8.83 8.81 8.82 9.8K
09:52 8.81 8.89 8.81 8.89 4.6K
09:54 8.81 8.85 8.78 8.78 25.8K
09:55 8.78 8.81 8.78 8.80 7.5K
09:56 8.75 8.80 8.75 8.80 11.4K
09:57 8.80 8.80 8.79 8.79 0.6K
09:59 8.81 8.85 8.78 8.84 5.5K
10:00 8.82 8.82 8.82 8.82 3.2K
10:01 8.87 8.90 8.87 8.90 1.3K
10:02 8.88 8.90 8.88 8.89 4.1K
10:03 8.90 8.93 8.86 8.87 1.8K
10:04 8.83 8.83 8.83 8.83 1.1K
10:05 8.83 8.83 8.81 8.83 1.5K
10:06 8.83 8.83 8.78 8.78 1.9K
10:07 8.77 8.77 8.77 8.77 0.3K
10:08 8.79 8.80 8.79 8.80 1.6K
10:09 8.80 8.80 8.78 8.80 7.6K
10:10 8.84 8.85 8.79 8.79 4.0K
10:11 8.77 8.77 8.71 8.72 7.4K
10:12 8.76 8.77 8.72 8.72 45.1K
10:13 8.72 8.72 8.72 8.72 1.2K
10:14 8.69 8.71 8.62 8.71 25.2K
10:15 8.71 8.71 8.70 8.70 5.4K
10:16 8.70 8.73 8.70 8.73 10.6K
10:17 8.72 8.72 8.72 8.72 2.8K
10:18 8.74 8.74 8.72 8.72 0.6K
10:19 8.74 8.74 8.72 8.72 1.3K
10:20 8.72 8.72 8.72 8.72 20.6K
10:21 8.73 8.77 8.73 8.77 10.7K
10:22 8.80 8.83 8.80 8.83 1.6K
10:23 8.82 8.82 8.82 8.82 8.4K
10:24 8.88 8.94 8.88 8.94 1.8K
10:25 8.96 8.96 8.96 8.96 1.1K
10:26 8.92 8.92 8.90 8.92 7.8K
10:27 8.92 8.92 8.91 8.91 6.4K
10:28 8.93 8.93 8.93 8.93 0.6K
10:29 8.93 8.94 8.92 8.94 1.6K
10:30 8.92 8.92 8.92 8.92 0.6K
10:31 8.91 8.93 8.91 8.93 5.5K
10:32 8.93 8.93 8.93 8.93 2.4K
10:33 8.95 8.95 8.94 8.95 0.7K
10:34 8.97 9.00 8.97 8.98 3.2K
10:35 9.02 9.03 9.02 9.03 1.1K
10:36 9.02 9.08 9.02 9.06 4.8K
10:37 9.12 9.12 9.10 9.10 3.5K
10:38 9.07 9.07 9.07 9.07 1.5K
10:39 9.09 9.09 9.09 9.09 0.4K
10:40 9.09 9.15 9.09 9.10 4.3K
10:41 9.11 9.13 9.11 9.13 3.2K
10:43 9.13 9.13 9.13 9.13 9.1K
10:44 9.12 9.12 9.12 9.12 0.8K
10:46 9.08 9.08 9.07 9.07 2.2K
10:47 9.05 9.05 9.04 9.04 1.1K
10:48 9.04 9.04 9.04 9.04 0.6K
10:49 9.05 9.05 9.04 9.04 1.8K
10:50 9.02 9.03 9.02 9.03 1.5K
10:51 9.03 9.03 9.02 9.02 5.3K
10:53 9.05 9.05 9.05 9.05 0.7K
10:55 9.05 9.07 9.05 9.07 0.5K
10:56 9.05 9.05 9.03 9.03 0.9K
10:57 9.05 9.05 9.05 9.05 0.5K
10:58 9.05 9.05 9.05 9.05 0.2K
10:59 9.05 9.05 9.05 9.05 0.5K
11:00 9.03 9.05 9.03 9.03 1.2K
11:01 9.03 9.03 9.03 9.03 0.8K
11:02 9.03 9.03 9.03 9.03 3.5K
11:04 9.05 9.05 9.05 9.05 0.1K
11:05 9.05 9.05 9.05 9.05 0.2K
11:06 9.04 9.04 9.04 9.04 0.7K
11:07 9.05 9.05 9.03 9.03 0.2K
11:08 9.04 9.04 9.04 9.04 0.3K
11:09 9.04 9.04 9.03 9.03 1.6K
11:10 9.03 9.03 9.03 9.03 2.7K
11:11 9.03 9.03 9.03 9.03 1.9K
11:13 9.05 9.05 9.05 9.05 0.8K
11:14 9.03 9.03 9.03 9.03 0.4K
11:15 9.05 9.05 9.03 9.05 0.9K
11:16 9.05 9.06 9.05 9.05 0.5K
11:17 9.06 9.06 9.06 9.06 1.2K
11:18 9.05 9.05 9.05 9.05 0.8K
11:19 9.06 9.06 9.05 9.06 2.4K
11:20 9.07 9.09 9.07 9.09 0.8K
11:21 9.10 9.10 9.10 9.10 0.2K
11:22 9.10 9.10 9.10 9.10 0.1K
11:23 9.13 9.13 9.13 9.13 2.3K
11:24 9.08 9.08 9.08 9.08 0.9K
11:25 9.11 9.11 9.11 9.11 0.4K
11:27 9.10 9.12 9.10 9.12 0.9K
11:28 9.10 9.10 9.10 9.10 0.2K
11:30 9.10 9.12 9.10 9.10 1.2K
11:31 9.12 9.12 9.10 9.10 0.8K
11:32 9.12 9.12 9.10 9.10 1.3K
11:33 9.09 9.09 9.07 9.07 1.0K
11:34 9.07 9.07 9.07 9.07 0.3K
11:36 9.07 9.07 9.05 9.05 1.8K
11:37 9.07 9.07 9.06 9.06 0.9K
11:40 9.05 9.07 9.05 9.07 1.0K
11:41 9.05 9.07 9.05 9.07 1.1K
11:43 9.04 9.04 9.04 9.04 1.3K
11:44 9.04 9.04 9.04 9.04 3.5K
11:45 9.09 9.10 9.09 9.10 0.4K
11:46 9.09 9.10 9.09 9.10 0.8K
11:49 9.11 9.11 9.08 9.08 0.9K
11:50 9.10 9.10 9.08 9.08 0.4K
11:52 9.06 9.06 9.06 9.06 0.3K
11:54 9.06 9.06 9.06 9.06 0.6K
11:55 9.08 9.08 9.08 9.08 0.2K
11:56 9.07 9.07 9.07 9.07 1.4K
11:57 9.07 9.07 9.07 9.07 0.2K
11:58 9.05 9.05 9.05 9.05 0.8K
11:59 9.04 9.06 9.04 9.06 3.5K
12:00 9.09 9.09 9.09 9.09 0.7K
12:01 9.11 9.11 9.11 9.11 0.5K
12:02 9.08 9.08 9.08 9.08 0.5K
12:03 9.10 9.11 9.10 9.11 1.1K
12:04 9.13 9.13 9.13 9.13 3.6K
12:08 9.14 9.14 9.12 9.12 0.9K
12:09 9.14 9.14 9.14 9.14 0.6K
12:11 9.15 9.15 9.14 9.14 0.2K
12:12 9.12 9.14 9.12 9.14 1.0K
12:13 9.15 9.21 9.15 9.21 9.2K
12:16 9.23 9.23 9.23 9.23 1.7K
12:21 9.23 9.24 9.23 9.24 1.1K
12:22 9.23 9.25 9.23 9.25 0.7K
12:24 9.24 9.24 9.21 9.21 0.6K
12:25 9.23 9.23 9.23 9.23 0.7K
12:26 9.22 9.22 9.22 9.22 1.3K
12:27 9.24 9.24 9.18 9.18 2.6K
12:30 9.19 9.21 9.19 9.19 0.9K
12:31 9.19 9.19 9.19 9.19 0.5K
12:33 9.19 9.20 9.19 9.20 0.5K
12:34 9.19 9.19 9.19 9.19 0.6K
12:37 9.19 9.19 9.19 9.19 1.2K
12:43 9.18 9.18 9.18 9.18 3.4K
12:44 9.22 9.22 9.22 9.22 0.5K
12:46 9.23 9.23 9.23 9.23 0.2K
12:47 9.23 9.23 9.23 9.23 0.1K
12:48 9.23 9.23 9.23 9.23 0.3K
12:49 9.23 9.23 9.23 9.23 0.4K
12:51 9.21 9.21 9.21 9.21 0.4K
12:53 9.23 9.23 9.23 9.23 0.5K
12:56 9.21 9.21 9.21 9.21 0.5K
12:58 9.23 9.23 9.23 9.23 0.3K
12:59 9.21 9.21 9.21 9.21 0.2K
13:03 9.24 9.24 9.22 9.22 1.0K
13:06 9.22 9.22 9.20 9.20 1.8K
13:07 9.22 9.23 9.22 9.23 0.7K
13:08 9.21 9.21 9.19 9.19 2.4K
13:09 9.21 9.21 9.21 9.21 0.4K
13:10 9.23 9.24 9.23 9.24 4.5K
13:11 9.22 9.23 9.20 9.20 2.4K
13:12 9.20 9.20 9.19 9.19 1.4K
13:16 9.22 9.22 9.22 9.22 0.7K
13:17 9.21 9.22 9.19 9.22 1.7K
13:18 9.23 9.23 9.23 9.23 0.3K
13:19 9.22 9.22 9.22 9.22 0.1K
13:21 9.26 9.27 9.25 9.27 4.0K
13:22 9.27 9.27 9.27 9.27 0.5K
13:24 9.27 9.27 9.27 9.27 0.1K
13:28 9.28 9.28 9.28 9.28 0.4K
13:29 9.28 9.31 9.28 9.30 3.8K
13:30 9.33 9.35 9.33 9.35 2.8K
13:31 9.35 9.35 9.35 9.35 0.5K
13:32 9.37 9.37 9.37 9.37 0.3K
13:33 9.38 9.38 9.37 9.37 2.1K
13:35 9.35 9.37 9.35 9.36 1.5K
13:36 9.34 9.34 9.30 9.32 3.8K
13:37 9.32 9.32 9.32 9.32 0.5K
13:39 9.30 9.31 9.29 9.30 3.0K
13:40 9.30 9.30 9.30 9.30 0.3K
13:42 9.30 9.30 9.30 9.30 0.3K
13:43 9.31 9.31 9.31 9.31 1.2K
13:45 9.29 9.29 9.29 9.29 2.3K
13:49 9.30 9.31 9.30 9.31 1.6K
13:53 9.31 9.31 9.31 9.31 1.3K
13:54 9.32 9.32 9.29 9.29 0.7K
13:55 9.29 9.29 9.29 9.29 0.7K
13:58 9.29 9.29 9.29 9.29 0.7K
14:01 9.29 9.29 9.29 9.29 0.3K
14:03 9.31 9.33 9.29 9.29 0.7K
14:05 9.29 9.29 9.25 9.25 2.5K
14:06 9.29 9.29 9.26 9.26 0.3K
14:07 9.21 9.21 9.10 9.10 2.6K
14:09 9.15 9.15 9.15 9.15 0.1K
14:10 9.13 9.13 9.11 9.11 1.5K
14:11 9.13 9.13 9.13 9.13 0.4K
14:16 9.13 9.17 9.13 9.15 1.2K
14:17 9.16 9.16 9.16 9.16 0.4K
14:21 9.16 9.16 9.14 9.14 1.7K
14:23 9.17 9.17 9.17 9.17 0.3K
14:27 9.17 9.17 9.17 9.17 1.0K
14:28 9.18 9.18 9.15 9.15 0.6K
14:30 9.18 9.18 9.16 9.16 0.5K
14:32 9.16 9.18 9.16 9.16 2.9K
14:34 9.17 9.17 9.14 9.14 0.5K
14:37 9.15 9.15 9.15 9.15 0.3K
14:41 9.17 9.18 9.16 9.16 1.0K
14:43 9.18 9.19 9.16 9.16 0.5K
14:46 9.19 9.19 9.15 9.15 57.0K
14:47 9.15 9.18 9.15 9.15 1.2K
14:48 9.21 9.21 9.17 9.17 5.5K
14:49 9.18 9.18 9.18 9.18 0.8K
14:51 9.24 9.24 9.24 9.24 0.6K
14:52 9.24 9.24 9.24 9.24 0.2K
14:53 9.23 9.23 9.22 9.22 1.6K
14:54 9.25 9.25 9.23 9.23 0.6K
14:56 9.23 9.23 9.23 9.23 2.0K
14:57 9.22 9.22 9.22 9.22 0.3K
14:58 9.22 9.22 9.21 9.21 1.8K
14:59 9.21 9.21 9.21 9.21 1.0K
15:02 9.24 9.24 9.23 9.24 0.7K
15:03 9.25 9.25 9.25 9.25 0.8K
15:10 9.27 9.27 9.27 9.27 0.3K
15:11 9.25 9.25 9.25 9.25 0.3K
15:13 9.24 9.27 9.19 9.19 3.5K
15:20 9.23 9.26 9.23 9.23 1.3K
15:22 9.21 9.21 9.21 9.21 0.9K
15:27 9.22 9.22 9.22 9.22 0.5K
15:28 9.21 9.27 9.21 9.27 3.1K
15:29 9.23 9.25 9.23 9.25 1.3K
15:37 9.26 9.26 9.23 9.23 0.6K
15:38 9.25 9.25 9.25 9.25 0.3K
15:39 9.25 9.25 9.23 9.23 0.3K
15:40 9.25 9.25 9.25 9.25 0.3K
15:41 9.25 9.25 9.23 9.23 1.5K
15:42 9.26 9.26 9.26 9.26 0.4K
15:44 9.27 9.27 9.25 9.25 3.7K
15:45 9.26 9.26 9.24 9.24 0.4K
15:46 9.25 9.27 9.25 9.27 0.5K
15:49 9.28 9.28 9.26 9.28 3.1K
15:50 9.26 9.26 9.25 9.25 3.0K
15:52 9.26 9.27 9.26 9.26 1.6K
15:53 9.29 9.29 9.29 9.29 2.5K
15:54 9.28 9.29 9.25 9.25 4.7K
15:55 9.26 9.26 9.26 9.26 2.4K
15:56 9.24 9.24 9.24 9.24 2.1K
15:57 9.25 9.25 9.22 9.24 1.9K
15:58 9.24 9.26 9.24 9.26 4.9K
15:59 9.25 9.27 9.22 9.23 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available