Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
5.51
-0.16 (-2.82%)
At close: Jun 26, 2026, 4:00 PM EDT
6.52
+1.01 (18.33%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.24 | 5.75 | 5.24 | 5.51 | 5.51 | -2.82% | 156,703 |
| Jun 25, 2026 | 6.14 | 6.37 | 4.70 | 5.67 | 5.67 | -9.42% | 94,971 |
| Jun 24, 2026 | 6.24 | 6.55 | 5.10 | 6.26 | 6.26 | -14.71% | 80,700 |
| Jun 23, 2026 | 7.89 | 8.63 | 6.92 | 7.34 | 7.34 | -29.49% | 148,075 |
| Jun 22, 2026 | 11.22 | 11.25 | 9.50 | 10.41 | 10.41 | -7.96% | 122,066 |
| Jun 18, 2026 | 11.06 | 12.81 | 9.32 | 11.31 | 11.31 | 7.51% | 582,397 |
| Jun 17, 2026 | 8.55 | 10.90 | 8.55 | 10.52 | 10.52 | 11.21% | 139,375 |
| Jun 16, 2026 | 7.81 | 9.65 | 7.52 | 9.46 | 9.46 | 13.02% | 201,192 |
| Jun 15, 2026 | 6.43 | 8.70 | 6.43 | 8.37 | 8.37 | 14.03% | 1,513,843 |
| Jun 12, 2026 | 6.28 | 7.40 | 5.64 | 7.34 | 7.34 | -0.94% | 869,189 |
| Jun 11, 2026 | 7.02 | 8.15 | 5.15 | 7.41 | 7.41 | 128.00% | 15,059,639 |
| Jun 10, 2026 | 4.73 | 5.89 | 3.25 | 3.25 | 3.25 | -4.97% | 17,410,758 |
| Jun 9, 2026 | 3.44 | 3.59 | 3.31 | 3.42 | 3.42 | -5.52% | 21,617 |
| Jun 8, 2026 | 3.19 | 3.69 | 3.00 | 3.62 | 3.62 | 6.78% | 29,421 |
| Jun 5, 2026 | 3.69 | 3.69 | 3.24 | 3.39 | 3.39 | -11.72% | 26,623 |
| Jun 4, 2026 | 3.82 | 3.90 | 3.20 | 3.84 | 3.84 | -2.54% | 51,793 |
| Jun 3, 2026 | 4.03 | 4.22 | 3.90 | 3.94 | 3.94 | -13.41% | 31,947 |
| Jun 2, 2026 | 4.67 | 4.90 | 4.27 | 4.55 | 4.55 | -26.26% | 60,692 |
| Jun 1, 2026 | 5.93 | 6.17 | 3.80 | 6.17 | 6.17 | -20.18% | 249,121 |
| May 29, 2026 | 7.80 | 10.63 | 6.24 | 7.73 | 7.73 | 54.60% | 3,205,696 |
| May 28, 2026 | 2.59 | 5.00 | 2.59 | 5.00 | 5.00 | 93.05% | 45,065 |
| May 27, 2026 | 2.60 | 2.60 | 2.00 | 2.59 | 2.59 | -3.72% | 1,068 |
| May 26, 2026 | 1.74 | 2.70 | 1.74 | 2.69 | 2.69 | -0.37% | 6,020 |
| May 22, 2026 | 1.47 | 2.70 | 1.47 | 2.70 | 2.70 | -5.26% | 850 |
| May 21, 2026 | 1.47 | 2.90 | 1.47 | 2.85 | 2.85 | -2.40% | 1,610 |
| May 15, 2026 | 2.60 | 2.92 | 2.60 | 2.92 | 2.92 | 4.29% | 1,487 |
| May 13, 2026 | 2.34 | 2.90 | 2.34 | 2.80 | 2.80 | 7.69% | 2,417 |
| May 12, 2026 | 2.00 | 2.60 | 2.00 | 2.60 | 2.60 | -13.33% | 644 |
| May 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | 576 |
| May 8, 2026 | 2.99 | 3.10 | 2.50 | 3.10 | 3.10 | 3.68% | 1,394 |
| May 7, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | - | 2,420 |
| May 6, 2026 | 2.99 | 2.99 | 2.95 | 2.99 | 2.99 | - | 1,592 |
| May 5, 2026 | 3.01 | 3.01 | 2.89 | 2.99 | 2.99 | - | 5,903 |
| May 4, 2026 | 2.99 | 3.50 | 2.99 | 2.99 | 2.99 | 3.10% | 4,495 |
| May 1, 2026 | 2.20 | 2.91 | 2.20 | 2.90 | 2.90 | -3.33% | 3,886 |
| Apr 30, 2026 | 3.01 | 3.13 | 2.80 | 3.00 | 3.00 | 0.67% | 5,861 |
| Apr 29, 2026 | 2.20 | 2.98 | 2.20 | 2.98 | 2.98 | -0.33% | 4,806 |
| Apr 28, 2026 | 2.70 | 2.99 | 1.11 | 2.99 | 2.99 | -0.33% | 7,126 |
| Apr 27, 2026 | 3.60 | 3.90 | 1.05 | 3.00 | 3.00 | -16.67% | 9,010 |
| Apr 24, 2026 | 2.10 | 3.60 | 2.10 | 3.60 | 3.60 | 16.50% | 7,053 |
| Apr 23, 2026 | 3.00 | 3.37 | 1.89 | 3.09 | 3.09 | 5.10% | 5,623 |
| Apr 22, 2026 | 2.10 | 2.97 | 1.89 | 2.94 | 2.94 | -1.01% | 3,018 |
| Apr 21, 2026 | 2.76 | 3.60 | 2.76 | 2.97 | 2.97 | 7.61% | 5,275 |
| Apr 20, 2026 | 0.54 | 3.60 | 0.54 | 2.76 | 2.76 | 7.60% | 10,616 |
| Apr 17, 2026 | 2.10 | 2.57 | 2.10 | 2.57 | 2.57 | 22.14% | 3,402 |
| Apr 16, 2026 | 1.65 | 2.70 | 0.90 | 2.10 | 2.10 | 27.27% | 4,352 |
| Apr 15, 2026 | 1.23 | 2.15 | 1.23 | 1.65 | 1.65 | 30.95% | 6,410 |
| Apr 14, 2026 | 1.80 | 1.80 | 0.90 | 1.26 | 1.26 | 13.51% | 6,022 |
| Apr 13, 2026 | 0.52 | 1.20 | 0.52 | 1.11 | 1.11 | 5.71% | 7,158 |
| Apr 10, 2026 | 0.54 | 1.80 | 0.54 | 1.05 | 1.05 | 96.63% | 8,379 |
| Apr 9, 2026 | 0.61 | 1.23 | 0.51 | 0.53 | 0.53 | -13.59% | 7,234 |
| Apr 8, 2026 | 1.05 | 1.05 | 0.62 | 0.62 | 0.62 | -41.31% | 12,803 |
| Apr 7, 2026 | 1.67 | 1.67 | 1.01 | 1.05 | 1.05 | -36.18% | 23,047 |
| Apr 6, 2026 | 1.20 | 2.91 | 1.07 | 1.65 | 1.65 | -41.49% | 140,876 |
| Apr 2, 2026 | 2.25 | 3.77 | 1.99 | 2.82 | 2.82 | -12.96% | 2,199,607 |
| Apr 1, 2026 | 3.12 | 3.45 | 2.94 | 3.24 | 3.24 | -0.18% | 48,188 |
| Mar 31, 2026 | 2.82 | 3.25 | 2.82 | 3.25 | 3.25 | 10.97% | 38,726 |
| Mar 30, 2026 | 2.93 | 3.06 | 2.77 | 2.93 | 2.93 | -11.52% | 49,223 |
| Mar 27, 2026 | 2.91 | 3.34 | 2.81 | 3.31 | 3.31 | 13.96% | 505,034 |
| Mar 26, 2026 | 2.97 | 2.97 | 2.77 | 2.90 | 2.90 | -5.20% | 3,675 |
| Mar 25, 2026 | 2.87 | 3.06 | 2.77 | 3.06 | 3.06 | 4.29% | 67,886 |
| Mar 24, 2026 | 2.88 | 3.08 | 2.65 | 2.93 | 2.93 | -0.20% | 61,335 |
| Mar 23, 2026 | 2.58 | 2.94 | 2.40 | 2.94 | 2.94 | 15.70% | 61,256 |
| Mar 20, 2026 | 2.66 | 2.68 | 2.54 | 2.54 | 2.54 | -2.19% | 54,103 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.54 | 2.60 | 2.60 | -11.00% | 59,366 |
| Mar 18, 2026 | 2.94 | 3.12 | 2.67 | 2.92 | 2.92 | -2.70% | 207,660 |
| Mar 17, 2026 | 3.03 | 3.17 | 2.85 | 3.00 | 3.00 | 5.82% | 64,660 |
| Mar 16, 2026 | 2.99 | 2.99 | 2.79 | 2.84 | 2.84 | -7.17% | 31,232 |
| Mar 13, 2026 | 2.78 | 3.10 | 2.73 | 3.05 | 3.05 | 9.46% | 58,820 |
| Mar 12, 2026 | 2.85 | 2.97 | 2.73 | 2.79 | 2.79 | -7.92% | 31,799 |
| Mar 11, 2026 | 2.75 | 3.16 | 2.70 | 3.03 | 3.03 | 10.99% | 123,140 |
| Mar 10, 2026 | 3.11 | 3.11 | 2.72 | 2.73 | 2.73 | -7.89% | 109,893 |
| Mar 9, 2026 | 2.97 | 3.05 | 2.73 | 2.96 | 2.96 | -1.20% | 80,001 |
| Mar 6, 2026 | 2.81 | 3.42 | 2.70 | 3.00 | 3.00 | -1.28% | 370,155 |
| Mar 5, 2026 | 3.02 | 3.29 | 2.70 | 3.04 | 3.04 | 0.30% | 348,338 |
| Mar 4, 2026 | 2.80 | 4.47 | 2.71 | 3.03 | 3.03 | 15.56% | 2,834,785 |
| Mar 3, 2026 | 3.29 | 3.29 | 2.31 | 2.62 | 2.62 | -22.38% | 258,535 |
| Mar 2, 2026 | 3.18 | 3.60 | 3.10 | 3.38 | 3.38 | -14.34% | 149,663 |
| Feb 27, 2026 | 5.30 | 5.30 | 3.24 | 3.94 | 3.94 | -35.82% | 675,289 |
| Feb 26, 2026 | 33.90 | 34.50 | 5.40 | 6.14 | 6.14 | -81.71% | 1,636,698 |
| Feb 25, 2026 | 30.60 | 33.90 | 26.91 | 33.60 | 33.60 | 10.89% | 552,639 |
| Feb 24, 2026 | 28.50 | 31.50 | 27.66 | 30.30 | 30.30 | 9.60% | 26,945 |
| Feb 23, 2026 | 27.30 | 29.40 | 26.19 | 27.65 | 27.65 | 1.06% | 4,146 |
| Feb 20, 2026 | 28.73 | 29.70 | 27.30 | 27.35 | 27.35 | -5.75% | 1,275 |
| Feb 19, 2026 | 28.20 | 29.40 | 27.47 | 29.02 | 29.02 | -5.16% | 2,292 |
| Feb 18, 2026 | 28.20 | 30.90 | 27.60 | 30.60 | 30.60 | 9.36% | 10,002 |
| Feb 17, 2026 | 28.60 | 28.80 | 27.45 | 27.98 | 27.98 | -2.17% | 1,378 |
| Feb 13, 2026 | 26.67 | 31.50 | 26.67 | 28.60 | 28.60 | 7.75% | 4,705 |
| Feb 12, 2026 | 28.25 | 30.30 | 26.47 | 26.54 | 26.54 | -6.99% | 2,925 |
| Feb 11, 2026 | 27.53 | 29.84 | 27.53 | 28.54 | 28.54 | 1.90% | 3,775 |
| Feb 10, 2026 | 27.41 | 29.10 | 26.74 | 28.01 | 28.01 | 4.75% | 4,925 |
| Feb 9, 2026 | 26.40 | 27.65 | 25.80 | 26.74 | 26.74 | 7.36% | 5,388 |
| Feb 6, 2026 | 23.70 | 25.48 | 23.40 | 24.91 | 24.91 | 2.39% | 2,451 |
| Feb 5, 2026 | 24.60 | 25.50 | 23.67 | 24.32 | 24.32 | -2.56% | 3,337 |
| Feb 4, 2026 | 25.83 | 26.70 | 24.39 | 24.96 | 24.96 | -7.54% | 3,022 |
| Feb 3, 2026 | 27.60 | 27.72 | 25.65 | 27.00 | 27.00 | -2.17% | 3,217 |
| Feb 2, 2026 | 26.33 | 27.60 | 25.50 | 27.60 | 27.60 | 3.37% | 4,475 |
| Jan 30, 2026 | 25.77 | 33.00 | 25.58 | 26.70 | 26.70 | 2.91% | 23,471 |
| Jan 29, 2026 | 25.95 | 26.39 | 25.45 | 25.94 | 25.94 | -0.97% | 1,408 |
| Jan 28, 2026 | 25.17 | 26.66 | 24.69 | 26.20 | 26.20 | 0.38% | 2,673 |