Quhuo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-14.33%	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