Quhuo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.93	0.93	0.93	0.93	-	0.52%	5,310
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%	38,186
Feb 19, 2026	0.94	0.98	0.92	0.97	0.97	-5.16%	64,158
Feb 18, 2026	0.94	1.03	0.92	1.02	1.02	9.36%	299,302
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
Jan 23, 2026	0.92	0.92	0.87	0.89	0.89	-3.72%	168,103
Jan 22, 2026	0.94	0.95	0.92	0.92	0.92	1.05%	35,610
Jan 21, 2026	0.92	0.93	0.91	0.91	0.91	-1.22%	63,673
Jan 20, 2026	0.97	0.97	0.90	0.92	0.92	-2.41%	127,452
Jan 16, 2026	0.95	0.99	0.91	0.95	0.95	1.17%	105,917
Jan 15, 2026	1.01	1.04	0.88	0.93	0.93	-9.23%	226,365
Jan 14, 2026	1.02	1.03	1.00	1.03	1.03	1.98%	73,331
Jan 13, 2026	1.10	1.10	1.00	1.01	1.01	-8.18%	174,801
Jan 12, 2026	1.10	1.12	1.08	1.10	1.10	-2.65%	41,212
Jan 9, 2026	1.12	1.14	1.09	1.13	1.13	0.89%	88,796
Jan 8, 2026	1.11	1.13	1.08	1.12	1.12	0.90%	91,024
Jan 7, 2026	1.10	1.13	1.07	1.11	1.11	2.78%	98,759
Jan 6, 2026	1.09	1.11	1.04	1.08	1.08	-1.82%	149,872
Jan 5, 2026	1.15	1.15	1.07	1.10	1.10	-0.90%	172,501
Jan 2, 2026	1.09	1.15	1.09	1.11	1.11	2.78%	72,233
Dec 31, 2025	1.07	1.13	1.07	1.08	1.08	-2.70%	96,324
Dec 30, 2025	1.09	1.15	1.09	1.11	1.11	1.83%	64,752
Dec 29, 2025	1.18	1.22	1.07	1.09	1.09	-9.17%	238,003
Dec 26, 2025	1.20	1.24	1.18	1.20	1.20	-	78,941
Dec 24, 2025	1.17	1.24	1.17	1.20	1.20	2.56%	42,068
Dec 23, 2025	1.20	1.27	1.15	1.17	1.17	-1.68%	149,498
Dec 22, 2025	1.10	1.30	1.10	1.19	1.19	8.18%	221,017
Dec 19, 2025	1.12	1.16	1.03	1.10	1.10	-0.90%	222,619
Dec 18, 2025	1.28	1.28	1.10	1.11	1.11	-10.48%	318,646
Dec 17, 2025	1.32	1.44	1.23	1.24	1.24	-8.15%	402,246
Dec 16, 2025	1.37	1.50	1.25	1.35	1.35	1.50%	447,341
Dec 15, 2025	1.55	1.55	1.23	1.33	1.33	-15.82%	884,699
Dec 12, 2025	1.52	2.20	1.29	1.58	1.58	20.61%	8,337,450
Dec 11, 2025	1.28	1.45	1.26	1.31	1.31	-10.27%	495,186