Skip to main content
Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
0.131
-0.073 (-35.82%)
At close: Feb 27, 2026, 4:00 PM EST
0.116
-0.016 (-12.13%)
After-hours: Feb 27, 2026, 7:59 PM EST

Quhuo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.180.180.110.130.13-35.84%18,442,988
Feb 26, 20261.131.150.180.200.20-81.71%41,915,236
Feb 25, 20261.021.130.901.121.1210.89%16,577,256
Feb 24, 20260.951.050.921.011.019.60%806,231
Feb 23, 20260.910.980.870.920.921.06%124,410
Feb 20, 20260.960.990.910.910.91-5.75%38,186
Feb 19, 20260.940.980.920.970.97-5.16%64,158
Feb 18, 20260.941.030.921.021.029.36%299,302
Feb 17, 20260.950.960.920.930.93-2.17%41,370
Feb 13, 20260.891.050.890.950.957.75%141,152
Feb 12, 20260.941.010.880.880.88-6.99%87,761
Feb 11, 20260.920.990.920.950.951.90%113,271
Feb 10, 20260.910.970.890.930.934.75%147,760
Feb 9, 20260.880.920.860.890.897.36%161,664
Feb 6, 20260.790.850.780.830.832.39%73,535
Feb 5, 20260.820.850.790.810.81-2.56%100,127
Feb 4, 20260.860.890.810.830.83-7.54%90,670
Feb 3, 20260.920.920.860.900.90-2.17%96,532
Feb 2, 20260.880.920.850.920.923.37%134,251
Jan 30, 20260.861.100.850.890.892.91%704,133
Jan 29, 20260.860.880.850.860.86-0.97%42,248
Jan 28, 20260.840.890.820.870.870.38%80,198
Jan 27, 20260.900.900.830.870.87-3.49%125,397
Jan 26, 20260.880.920.860.900.901.63%116,675
Jan 23, 20260.920.920.870.890.89-3.72%168,103
Jan 22, 20260.940.950.920.920.921.05%35,610
Jan 21, 20260.920.930.910.910.91-1.22%63,673
Jan 20, 20260.970.970.900.920.92-2.41%127,452
Jan 16, 20260.950.990.910.950.951.17%105,917
Jan 15, 20261.011.040.880.930.93-9.23%226,365
Jan 14, 20261.021.031.001.031.031.98%73,331
Jan 13, 20261.101.101.001.011.01-8.18%174,801
Jan 12, 20261.101.121.081.101.10-2.65%41,212
Jan 9, 20261.121.141.091.131.130.89%88,796
Jan 8, 20261.111.131.081.121.120.90%91,024
Jan 7, 20261.101.131.071.111.112.78%98,759
Jan 6, 20261.091.111.041.081.08-1.82%149,872
Jan 5, 20261.151.151.071.101.10-0.90%172,501
Jan 2, 20261.091.151.091.111.112.78%72,233
Dec 31, 20251.071.131.071.081.08-2.70%96,324
Dec 30, 20251.091.151.091.111.111.83%64,752
Dec 29, 20251.181.221.071.091.09-9.17%238,003
Dec 26, 20251.201.241.181.201.20-78,941
Dec 24, 20251.171.241.171.201.202.56%42,068
Dec 23, 20251.201.271.151.171.17-1.68%149,498
Dec 22, 20251.101.301.101.191.198.18%221,017
Dec 19, 20251.121.161.031.101.10-0.90%222,619
Dec 18, 20251.281.281.101.111.11-10.48%318,646
Dec 17, 20251.321.441.231.241.24-8.15%402,246
Dec 16, 20251.371.501.251.351.351.50%447,341
Dec 15, 20251.551.551.231.331.33-15.82%884,699
Dec 12, 20251.522.201.291.581.5820.61%8,337,450
Dec 11, 20251.281.451.261.311.31-10.27%495,186
Dec 10, 20251.161.541.091.461.4625.86%853,060
Dec 9, 20251.241.251.101.161.16-4.13%283,531
Dec 8, 20251.111.291.021.211.2121.00%2,351,784
Dec 5, 20251.021.200.981.001.00-635,508
Dec 4, 20251.001.040.961.001.00-0.99%94,505
Dec 3, 20251.021.040.991.011.01-70,330
Dec 2, 20251.041.070.971.011.012.02%129,090
Dec 1, 20250.971.130.970.990.991.52%257,066
Nov 28, 20250.961.030.960.980.982.61%136,611
Nov 26, 20250.900.990.890.950.954.44%129,858
Nov 25, 20250.920.960.890.910.91-4.21%177,490
Nov 24, 20250.961.010.910.950.953.29%223,188
Nov 21, 20250.990.990.900.920.92-5.17%129,864
Nov 20, 20251.041.070.930.970.97-0.12%194,927
Nov 19, 20251.011.100.970.970.97-6.63%192,338
Nov 18, 20250.981.060.931.041.046.63%192,140
Nov 17, 20251.071.070.920.980.98-8.85%454,286
Nov 14, 20251.281.311.061.071.07-17.69%659,324
Nov 13, 20251.141.501.121.301.305.69%3,474,953
Nov 12, 20250.871.930.841.231.2348.14%50,529,713
Nov 11, 20250.850.890.810.830.83-1.86%245,056
Nov 10, 20250.850.890.810.850.85-1.88%288,730
Nov 7, 20250.900.940.830.860.86-5.25%352,180
Nov 6, 20251.021.170.890.910.91-11.65%926,729
Nov 5, 20250.761.200.761.031.0333.58%8,650,971
Nov 4, 20250.800.820.740.770.77-7.86%558,123
Nov 3, 20250.990.990.810.840.84-14.61%926,672
Oct 31, 20251.031.050.920.980.98-10.08%1,172,222
Oct 30, 20251.141.251.051.091.09-13.49%3,281,530
Oct 29, 20257.927.921.151.261.26-84.48%30,736,561
Oct 28, 20256.678.176.678.128.1225.50%366,585
Oct 27, 20257.308.496.446.476.47-11.37%393,072
Oct 24, 20257.157.506.627.307.303.40%527,045
Oct 23, 20256.737.106.357.067.066.17%676,892
Oct 22, 20256.276.886.006.656.65-1.34%561,307
Oct 21, 20256.007.805.806.746.744.01%782,395
Oct 20, 20256.336.595.836.486.483.18%1,049,618
Oct 17, 20257.277.585.706.286.28-14.32%1,286,355
Oct 16, 20257.027.966.897.337.333.09%1,608,018
Oct 15, 20256.787.406.747.117.115.02%1,482,519
Oct 14, 20257.687.826.536.776.77-12.08%1,335,661
Oct 13, 20256.558.506.327.707.7017.74%1,193,006
Oct 10, 20257.127.506.536.546.54-8.91%1,073,781
Oct 9, 20257.348.257.107.187.18-6.75%813,285
Oct 8, 20257.397.977.307.707.7010.32%753,402
Oct 7, 20258.458.666.966.986.98-17.30%455,868
Oct 6, 20259.8010.478.148.448.44-13.88%320,474