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 |