Quhuo Limited (QHUOY)
OTCMKTS · Delayed Price · Currency is USD
0.0351
-0.0199 (-36.18%)
At close: Apr 7, 2026
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | -36.18% | 691,417 |
| Apr 6, 2026 | 0.04 | 0.10 | 0.04 | 0.06 | 0.06 | -41.49% | 4,226,313 |
| Apr 2, 2026 | 0.08 | 0.13 | 0.07 | 0.09 | 0.09 | -12.96% | 65,988,303 |
| Apr 1, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -0.18% | 1,445,646 |
| Mar 31, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 10.97% | 1,161,804 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -11.52% | 1,476,696 |
| Mar 27, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 13.96% | 15,151,057 |
| Mar 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.20% | 110,266 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 4.29% | 2,036,606 |
| Mar 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.20% | 1,840,081 |
| Mar 23, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 15.70% | 1,837,698 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.19% | 1,623,098 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -11.00% | 1,780,997 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.70% | 6,229,833 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.82% | 1,939,805 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.17% | 936,988 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.46% | 1,764,603 |
| Mar 12, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -7.92% | 953,976 |
| Mar 11, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 10.99% | 3,694,233 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.89% | 3,296,817 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.20% | 2,400,047 |
| Mar 6, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -1.28% | 11,104,668 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 0.30% | 10,450,160 |
| Mar 4, 2026 | 0.09 | 0.15 | 0.09 | 0.10 | 0.10 | 15.56% | 85,043,661 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -22.38% | 7,756,079 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -14.31% | 4,489,919 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.11 | 0.13 | 0.13 | -35.84% | 20,258,707 |
| Feb 26, 2026 | 1.13 | 1.15 | 0.18 | 0.20 | 0.20 | -81.71% | 49,100,995 |
| Feb 25, 2026 | 1.02 | 1.13 | 0.90 | 1.12 | 1.12 | 10.89% | 16,579,205 |
| Feb 24, 2026 | 0.95 | 1.05 | 0.92 | 1.01 | 1.01 | 9.60% | 808,359 |
| Feb 23, 2026 | 0.91 | 0.98 | 0.87 | 0.92 | 0.92 | 1.06% | 124,410 |
| Feb 20, 2026 | 0.96 | 0.99 | 0.91 | 0.91 | 0.91 | -5.75% | 38,276 |
| Feb 19, 2026 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | -5.16% | 68,778 |
| Feb 18, 2026 | 0.94 | 1.03 | 0.92 | 1.02 | 1.02 | 9.36% | 300,079 |
| Feb 17, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -2.17% | 41,370 |
| Feb 13, 2026 | 0.89 | 1.05 | 0.89 | 0.95 | 0.95 | 7.75% | 141,152 |
| Feb 12, 2026 | 0.94 | 1.01 | 0.88 | 0.88 | 0.88 | -6.99% | 87,761 |
| Feb 11, 2026 | 0.92 | 0.99 | 0.92 | 0.95 | 0.95 | 1.90% | 113,271 |
| Feb 10, 2026 | 0.91 | 0.97 | 0.89 | 0.93 | 0.93 | 4.75% | 147,760 |
| Feb 9, 2026 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | 7.36% | 161,664 |
| Feb 6, 2026 | 0.79 | 0.85 | 0.78 | 0.83 | 0.83 | 2.39% | 73,535 |
| Feb 5, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -2.56% | 100,127 |
| Feb 4, 2026 | 0.86 | 0.89 | 0.81 | 0.83 | 0.83 | -7.54% | 90,670 |
| Feb 3, 2026 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | -2.17% | 96,532 |
| Feb 2, 2026 | 0.88 | 0.92 | 0.85 | 0.92 | 0.92 | 3.37% | 134,251 |
| Jan 30, 2026 | 0.86 | 1.10 | 0.85 | 0.89 | 0.89 | 2.91% | 704,133 |
| Jan 29, 2026 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -0.97% | 42,248 |
| Jan 28, 2026 | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | 0.38% | 80,198 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | -3.49% | 125,397 |
| Jan 26, 2026 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 1.63% | 116,675 |