Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
+0.050 (5.00%)
After-hours: Dec 5, 2025, 7:56 PM EST
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.02 | 1.20 | 0.98 | 1.00 | 1.00 | - | 607,787 |
| Dec 4, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -0.99% | 89,273 |
| Dec 3, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 64,277 |
| Dec 2, 2025 | 1.04 | 1.07 | 0.97 | 1.01 | 1.01 | 2.02% | 129,090 |
| Dec 1, 2025 | 0.97 | 1.13 | 0.97 | 0.99 | 0.99 | 1.52% | 256,164 |
| Nov 28, 2025 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | 2.61% | 136,611 |
| Nov 26, 2025 | 0.90 | 0.99 | 0.89 | 0.95 | 0.95 | 4.44% | 123,313 |
| Nov 25, 2025 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -4.21% | 176,210 |
| Nov 24, 2025 | 0.96 | 1.01 | 0.91 | 0.95 | 0.95 | 3.29% | 206,599 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -5.17% | 126,113 |
| Nov 20, 2025 | 1.04 | 1.07 | 0.93 | 0.97 | 0.97 | -0.12% | 194,927 |
| Nov 19, 2025 | 1.01 | 1.10 | 0.97 | 0.97 | 0.97 | -6.63% | 192,338 |
| Nov 18, 2025 | 0.98 | 1.06 | 0.93 | 1.04 | 1.04 | 6.63% | 192,140 |
| Nov 17, 2025 | 1.07 | 1.07 | 0.92 | 0.98 | 0.98 | -8.85% | 454,286 |
| Nov 14, 2025 | 1.28 | 1.31 | 1.06 | 1.07 | 1.07 | -17.69% | 659,324 |
| Nov 13, 2025 | 1.14 | 1.50 | 1.12 | 1.30 | 1.30 | 5.69% | 3,474,953 |
| Nov 12, 2025 | 0.87 | 1.93 | 0.84 | 1.23 | 1.23 | 48.14% | 50,529,713 |
| Nov 11, 2025 | 0.85 | 0.89 | 0.81 | 0.83 | 0.83 | -1.86% | 245,056 |
| Nov 10, 2025 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | -1.88% | 288,730 |
| Nov 7, 2025 | 0.90 | 0.94 | 0.83 | 0.86 | 0.86 | -5.25% | 352,180 |
| Nov 6, 2025 | 1.02 | 1.17 | 0.89 | 0.91 | 0.91 | -11.65% | 926,729 |
| Nov 5, 2025 | 0.76 | 1.20 | 0.76 | 1.03 | 1.03 | 33.58% | 8,650,971 |
| Nov 4, 2025 | 0.80 | 0.82 | 0.74 | 0.77 | 0.77 | -7.86% | 558,123 |
| Nov 3, 2025 | 0.99 | 0.99 | 0.81 | 0.84 | 0.84 | -14.61% | 926,672 |
| Oct 31, 2025 | 1.03 | 1.05 | 0.92 | 0.98 | 0.98 | -10.08% | 1,172,222 |
| Oct 30, 2025 | 1.14 | 1.25 | 1.05 | 1.09 | 1.09 | -13.49% | 3,281,530 |
| Oct 29, 2025 | 7.92 | 7.92 | 1.15 | 1.26 | 1.26 | -84.48% | 30,736,561 |
| Oct 28, 2025 | 6.67 | 8.17 | 6.67 | 8.12 | 8.12 | 25.50% | 366,585 |
| Oct 27, 2025 | 7.30 | 8.49 | 6.44 | 6.47 | 6.47 | -11.37% | 393,072 |
| Oct 24, 2025 | 7.15 | 7.50 | 6.62 | 7.30 | 7.30 | 3.40% | 527,045 |
| Oct 23, 2025 | 6.73 | 7.10 | 6.35 | 7.06 | 7.06 | 6.17% | 676,892 |
| Oct 22, 2025 | 6.27 | 6.88 | 6.00 | 6.65 | 6.65 | -1.34% | 561,307 |
| Oct 21, 2025 | 6.00 | 7.80 | 5.80 | 6.74 | 6.74 | 4.01% | 782,395 |
| Oct 20, 2025 | 6.33 | 6.59 | 5.83 | 6.48 | 6.48 | 3.18% | 1,049,618 |
| Oct 17, 2025 | 7.27 | 7.58 | 5.70 | 6.28 | 6.28 | -14.32% | 1,286,355 |
| Oct 16, 2025 | 7.02 | 7.96 | 6.89 | 7.33 | 7.33 | 3.09% | 1,608,018 |
| Oct 15, 2025 | 6.78 | 7.40 | 6.74 | 7.11 | 7.11 | 5.02% | 1,482,519 |
| Oct 14, 2025 | 7.68 | 7.82 | 6.53 | 6.77 | 6.77 | -12.08% | 1,335,661 |
| Oct 13, 2025 | 6.55 | 8.50 | 6.32 | 7.70 | 7.70 | 17.74% | 1,193,006 |
| Oct 10, 2025 | 7.12 | 7.50 | 6.53 | 6.54 | 6.54 | -8.91% | 1,073,781 |
| Oct 9, 2025 | 7.34 | 8.25 | 7.10 | 7.18 | 7.18 | -6.75% | 813,285 |
| Oct 8, 2025 | 7.39 | 7.97 | 7.30 | 7.70 | 7.70 | 10.32% | 753,402 |
| Oct 7, 2025 | 8.45 | 8.66 | 6.96 | 6.98 | 6.98 | -17.30% | 455,868 |
| Oct 6, 2025 | 9.80 | 10.47 | 8.14 | 8.44 | 8.44 | -13.88% | 320,474 |
| Oct 3, 2025 | 8.94 | 10.85 | 8.69 | 9.80 | 9.80 | 8.29% | 299,086 |
| Oct 2, 2025 | 7.87 | 9.85 | 7.87 | 9.05 | 9.05 | 11.73% | 337,044 |
| Oct 1, 2025 | 6.55 | 8.38 | 6.55 | 8.10 | 8.10 | 22.73% | 411,469 |
| Sep 30, 2025 | 6.40 | 6.78 | 6.40 | 6.60 | 6.60 | 1.54% | 23,666 |
| Sep 29, 2025 | 6.04 | 6.54 | 6.00 | 6.50 | 6.50 | 9.24% | 25,464 |
| Sep 26, 2025 | 6.77 | 6.77 | 5.93 | 5.95 | 5.95 | -8.18% | 86,705 |
| Sep 25, 2025 | 6.29 | 6.71 | 6.21 | 6.48 | 6.48 | 2.94% | 188,637 |
| Sep 24, 2025 | 6.39 | 6.39 | 6.19 | 6.30 | 6.30 | 1.53% | 5,550 |
| Sep 23, 2025 | 5.95 | 6.30 | 5.94 | 6.20 | 6.20 | 4.20% | 29,985 |
| Sep 22, 2025 | 5.89 | 6.16 | 5.87 | 5.95 | 5.95 | -0.83% | 8,485 |
| Sep 19, 2025 | 6.14 | 6.15 | 5.88 | 6.00 | 6.00 | -2.28% | 22,105 |
| Sep 18, 2025 | 6.49 | 6.49 | 6.05 | 6.14 | 6.14 | -3.00% | 17,988 |
| Sep 17, 2025 | 6.68 | 6.80 | 6.15 | 6.33 | 6.33 | -5.47% | 48,027 |
| Sep 16, 2025 | 6.98 | 7.00 | 6.35 | 6.70 | 6.70 | 0.69% | 35,828 |
| Sep 15, 2025 | 6.16 | 7.07 | 6.01 | 6.65 | 6.65 | 9.11% | 87,812 |
| Sep 12, 2025 | 6.20 | 6.35 | 6.10 | 6.10 | 6.10 | 0.08% | 44,174 |
| Sep 11, 2025 | 5.86 | 6.50 | 5.86 | 6.09 | 6.09 | 3.92% | 115,375 |
| Sep 10, 2025 | 5.97 | 6.20 | 5.70 | 5.86 | 5.86 | 0.34% | 41,102 |
| Sep 9, 2025 | 6.00 | 6.29 | 5.84 | 5.84 | 5.84 | -2.18% | 45,819 |
| Sep 8, 2025 | 5.40 | 6.17 | 5.30 | 5.97 | 5.97 | 10.56% | 60,776 |
| Sep 5, 2025 | 4.90 | 5.46 | 4.90 | 5.40 | 5.40 | 8.22% | 34,447 |
| Sep 4, 2025 | 4.97 | 4.99 | 4.32 | 4.99 | 4.99 | 0.20% | 53,257 |
| Sep 3, 2025 | 4.77 | 4.99 | 4.77 | 4.98 | 4.98 | 0.20% | 38,565 |
| Sep 2, 2025 | 4.72 | 5.06 | 4.66 | 4.97 | 4.97 | 4.41% | 57,631 |
| Aug 29, 2025 | 4.74 | 4.95 | 4.55 | 4.76 | 4.76 | 3.03% | 29,672 |
| Aug 28, 2025 | 4.50 | 5.11 | 4.45 | 4.62 | 4.62 | 0.65% | 45,204 |
| Aug 27, 2025 | 5.00 | 5.00 | 3.93 | 4.59 | 4.59 | -10.00% | 150,041 |
| Aug 26, 2025 | 5.34 | 5.57 | 5.10 | 5.10 | 5.10 | -6.25% | 55,229 |
| Aug 25, 2025 | 7.01 | 7.71 | 5.15 | 5.44 | 5.44 | 0.57% | 286,880 |
| Aug 22, 2025 | 5.40 | 5.58 | 5.04 | 5.41 | 5.41 | -3.06% | 122,201 |
| Aug 21, 2025 | 6.20 | 6.31 | 4.95 | 5.58 | 5.58 | -40.21% | 267,820 |
| Aug 20, 2025 | 9.86 | 9.86 | 8.93 | 9.33 | 9.33 | -1.14% | 180,744 |
| Aug 19, 2025 | 9.69 | 9.80 | 8.65 | 9.44 | 9.44 | -3.14% | 80,196 |
| Aug 18, 2025 | 9.90 | 10.69 | 8.13 | 9.75 | 9.75 | -3.99% | 112,414 |
| Aug 15, 2025 | 9.90 | 10.32 | 9.57 | 10.15 | 10.15 | -0.97% | 59,924 |
| Aug 14, 2025 | 9.79 | 10.33 | 9.41 | 10.25 | 10.25 | 5.95% | 47,877 |
| Aug 13, 2025 | 9.59 | 9.90 | 9.45 | 9.68 | 9.68 | -2.98% | 42,265 |
| Aug 12, 2025 | 10.61 | 10.61 | 9.73 | 9.97 | 9.97 | -3.90% | 37,685 |
| Aug 11, 2025 | 10.35 | 11.49 | 9.90 | 10.38 | 10.38 | -2.37% | 116,127 |
| Aug 8, 2025 | 8.96 | 10.74 | 8.65 | 10.63 | 10.63 | 16.93% | 182,096 |
| Aug 7, 2025 | 9.14 | 9.14 | 8.18 | 9.09 | 9.09 | -0.88% | 135,466 |
| Aug 6, 2025 | 9.12 | 9.56 | 8.64 | 9.17 | 9.17 | -4.77% | 96,465 |
| Aug 5, 2025 | 10.26 | 10.26 | 9.54 | 9.63 | 9.63 | -4.63% | 60,004 |
| Aug 4, 2025 | 9.92 | 10.35 | 9.27 | 10.10 | 10.10 | 4.76% | 79,115 |
| Aug 1, 2025 | 10.11 | 10.36 | 9.00 | 9.64 | 9.64 | -7.11% | 130,977 |
| Jul 31, 2025 | 10.55 | 12.40 | 9.96 | 10.38 | 10.38 | 0.44% | 386,343 |
| Jul 30, 2025 | 9.09 | 11.65 | 8.91 | 10.33 | 10.33 | 12.44% | 714,322 |
| Jul 29, 2025 | 10.24 | 12.06 | 8.62 | 9.19 | 9.19 | -13.47% | 796,586 |
| Jul 28, 2025 | 50.31 | 53.29 | 9.59 | 10.62 | 10.62 | -91.26% | 1,569,489 |
| Jul 25, 2025 | 141.30 | 149.40 | 117.00 | 121.50 | 121.50 | -14.54% | 15,202 |
| Jul 24, 2025 | 145.80 | 148.50 | 127.81 | 142.16 | 142.16 | -2.49% | 21,986 |
| Jul 23, 2025 | 153.00 | 158.40 | 143.10 | 145.80 | 145.80 | -5.81% | 23,832 |
| Jul 22, 2025 | 144.00 | 157.50 | 142.20 | 154.80 | 154.80 | 9.55% | 17,432 |
| Jul 21, 2025 | 146.68 | 169.07 | 132.30 | 141.30 | 141.30 | -1.26% | 20,184 |
| Jul 18, 2025 | 135.00 | 148.50 | 122.51 | 143.10 | 143.10 | 2.97% | 655 |
| Jul 17, 2025 | 125.10 | 142.20 | 125.10 | 138.98 | 138.98 | 8.75% | 1,081 |