Quhuo Limited (QHUOD)
OTCMKTS · Delayed Price · Currency is USD
2.920
0.00 (0.00%)
At close: May 15, 2026
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |