Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
1.300
+0.090 (7.44%)
At close: Jun 27, 2025, 4:00 PM
1.360
+0.060 (4.62%)
After-hours: Jun 27, 2025, 4:37 PM EDT
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 7.44% | 8,937 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 4,355 |
| Jun 25, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 10,409 |
| Jun 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,964 |
| Jun 23, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 4.84% | 25,083 |
| Jun 20, 2025 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 1.00% | 1,699 |
| Jun 18, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 9,340 |
| Jun 17, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 1,308 |
| Jun 16, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.33% | 10,432 |
| Jun 13, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 5,418 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 1,363 |
| Jun 11, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.67% | 1,917 |
| Jun 10, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.78% | 3,908 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | 2.68% | 13,050 |
| Jun 6, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 15,018 |
| Jun 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,443 |
| Jun 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,170 |
| Jun 3, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 1,972 |
| Jun 2, 2025 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -5.74% | 9,518 |
| May 30, 2025 | 1.15 | 1.26 | 1.13 | 1.22 | 1.22 | 0.83% | 5,184 |
| May 29, 2025 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 3.42% | 7,152 |
| May 28, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 14,674 |
| May 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,288 |
| May 23, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,104 |
| May 22, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -1.72% | 3,527 |
| May 21, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 20,711 |
| May 20, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 27,335 |
| May 19, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 6,031 |
| May 16, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 10,116 |
| May 15, 2025 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 36,043 |
| May 14, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 19,117 |
| May 13, 2025 | 1.18 | 1.26 | 1.17 | 1.19 | 1.19 | 3.48% | 21,759 |
| May 12, 2025 | 1.28 | 1.41 | 1.02 | 1.15 | 1.15 | -8.73% | 350,970 |
| May 9, 2025 | 1.34 | 1.40 | 1.25 | 1.26 | 1.26 | -2.33% | 320,836 |
| May 8, 2025 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | -3.01% | 7,183 |
| May 7, 2025 | 1.29 | 1.37 | 1.25 | 1.33 | 1.33 | 5.56% | 6,147 |
| May 6, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 6,390 |
| May 5, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 5,285 |
| May 2, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -2.84% | 9,837 |
| May 1, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 0.60% | 12,114 |
| Apr 30, 2025 | 1.37 | 1.38 | 1.30 | 1.33 | 1.33 | -2.28% | 5,138 |
| Apr 29, 2025 | 1.39 | 1.45 | 1.36 | 1.36 | 1.36 | -5.49% | 10,192 |
| Apr 28, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.97% | 296 |
| Apr 25, 2025 | 1.39 | 1.45 | 1.34 | 1.39 | 1.39 | 0.36% | 22,175 |
| Apr 24, 2025 | 1.36 | 1.50 | 1.36 | 1.38 | 1.38 | -4.50% | 34,961 |
| Apr 23, 2025 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 1.76% | 2,239 |
| Apr 22, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -2.07% | 32,066 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 58,187 |
| Apr 17, 2025 | 1.40 | 1.53 | 1.40 | 1.46 | 1.46 | 5.04% | 122,899 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 1,411 |