Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
5.40
+0.41 (8.22%)
At close: Sep 5, 2025, 4:00 PM
5.25
-0.15 (-2.78%)
After-hours: Sep 5, 2025, 7:38 PM EDT
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.90 | 5.46 | 4.90 | 5.40 | 5.40 | 8.22% | 33,967 |
| Sep 4, 2025 | 4.97 | 4.99 | 4.32 | 4.99 | 4.99 | 0.20% | 53,257 |
| Sep 3, 2025 | 4.77 | 4.99 | 4.77 | 4.98 | 4.98 | 0.20% | 38,433 |
| Sep 2, 2025 | 4.72 | 5.06 | 4.66 | 4.97 | 4.97 | 4.41% | 57,631 |
| Aug 29, 2025 | 4.74 | 4.95 | 4.55 | 4.76 | 4.76 | 3.03% | 29,672 |
| Aug 28, 2025 | 4.50 | 5.11 | 4.45 | 4.62 | 4.62 | 0.65% | 45,204 |
| Aug 27, 2025 | 5.00 | 5.00 | 3.93 | 4.59 | 4.59 | -10.00% | 150,041 |
| Aug 26, 2025 | 5.34 | 5.57 | 5.10 | 5.10 | 5.10 | -6.25% | 55,229 |
| Aug 25, 2025 | 7.01 | 7.71 | 5.15 | 5.44 | 5.44 | 0.57% | 282,224 |
| Aug 22, 2025 | 5.40 | 5.58 | 5.04 | 5.41 | 5.41 | -3.06% | 122,201 |
| Aug 21, 2025 | 6.20 | 6.31 | 4.95 | 5.58 | 5.58 | -40.21% | 267,820 |
| Aug 20, 2025 | 9.86 | 9.86 | 8.93 | 9.33 | 9.33 | -1.14% | 180,744 |
| Aug 19, 2025 | 9.69 | 9.80 | 8.65 | 9.44 | 9.44 | -3.14% | 80,196 |
| Aug 18, 2025 | 9.90 | 10.69 | 8.13 | 9.75 | 9.75 | -3.99% | 112,414 |
| Aug 15, 2025 | 9.90 | 10.32 | 9.57 | 10.15 | 10.15 | -0.97% | 59,924 |
| Aug 14, 2025 | 9.79 | 10.33 | 9.41 | 10.25 | 10.25 | 5.95% | 47,877 |
| Aug 13, 2025 | 9.59 | 9.90 | 9.45 | 9.68 | 9.68 | -2.98% | 42,265 |
| Aug 12, 2025 | 10.61 | 10.61 | 9.73 | 9.97 | 9.97 | -3.90% | 37,685 |
| Aug 11, 2025 | 10.35 | 11.49 | 9.90 | 10.38 | 10.38 | -2.37% | 116,127 |
| Aug 8, 2025 | 8.96 | 10.74 | 8.65 | 10.63 | 10.63 | 16.93% | 182,096 |
| Aug 7, 2025 | 9.14 | 9.14 | 8.18 | 9.09 | 9.09 | -0.88% | 135,466 |
| Aug 6, 2025 | 9.12 | 9.56 | 8.64 | 9.17 | 9.17 | -4.77% | 96,465 |
| Aug 5, 2025 | 10.26 | 10.26 | 9.54 | 9.63 | 9.63 | -4.63% | 60,004 |
| Aug 4, 2025 | 9.92 | 10.35 | 9.27 | 10.10 | 10.10 | 4.76% | 79,115 |
| Aug 1, 2025 | 10.11 | 10.36 | 9.00 | 9.64 | 9.64 | -7.11% | 130,977 |
| Jul 31, 2025 | 10.55 | 12.40 | 9.96 | 10.38 | 10.38 | 0.44% | 386,344 |
| Jul 30, 2025 | 9.09 | 11.65 | 8.91 | 10.33 | 10.33 | 12.44% | 714,323 |
| Jul 29, 2025 | 10.24 | 12.06 | 8.62 | 9.19 | 9.19 | -13.47% | 796,587 |
| Jul 28, 2025 | 50.31 | 53.29 | 9.59 | 10.62 | 10.62 | -91.26% | 1,452,757 |
| Jul 25, 2025 | 141.30 | 149.40 | 117.00 | 121.50 | 121.50 | -14.54% | 15,202 |
| Jul 24, 2025 | 145.80 | 148.50 | 127.81 | 142.16 | 142.16 | -2.49% | 21,986 |
| Jul 23, 2025 | 153.00 | 158.40 | 143.10 | 145.80 | 145.80 | -5.81% | 23,832 |
| Jul 22, 2025 | 144.00 | 157.50 | 142.20 | 154.80 | 154.80 | 9.55% | 17,432 |
| Jul 21, 2025 | 146.68 | 169.07 | 132.30 | 141.30 | 141.30 | -1.26% | 20,184 |
| Jul 18, 2025 | 135.00 | 148.50 | 122.51 | 143.10 | 143.10 | 2.97% | 655 |
| Jul 17, 2025 | 125.10 | 142.20 | 125.10 | 138.98 | 138.98 | 8.75% | 1,081 |
| Jul 16, 2025 | 115.91 | 133.15 | 115.91 | 127.80 | 127.80 | 10.08% | 597 |
| Jul 15, 2025 | 111.60 | 120.60 | 108.90 | 116.10 | 116.10 | 4.03% | 345 |
| Jul 14, 2025 | 121.50 | 121.50 | 108.00 | 111.60 | 111.60 | -3.88% | 348 |
| Jul 11, 2025 | 116.10 | 117.00 | 113.40 | 116.10 | 116.10 | -0.85% | 33 |
| Jul 10, 2025 | 112.30 | 119.30 | 112.30 | 117.10 | 117.10 | 4.93% | 35 |
| Jul 9, 2025 | 112.95 | 113.85 | 110.70 | 111.60 | 111.60 | -0.80% | 278 |
| Jul 8, 2025 | 120.60 | 120.60 | 110.70 | 112.50 | 112.50 | 0.40% | 665 |
| Jul 7, 2025 | 111.60 | 126.00 | 110.70 | 112.05 | 112.05 | -4.23% | 2,010 |
| Jul 3, 2025 | 116.10 | 130.49 | 105.30 | 117.00 | 117.00 | 11.08% | 524 |
| Jul 2, 2025 | 117.00 | 117.00 | 105.30 | 105.33 | 105.33 | -4.60% | 165 |
| Jul 1, 2025 | 109.80 | 116.10 | 107.42 | 110.40 | 110.40 | 2.23% | 51 |
| Jun 30, 2025 | 109.75 | 111.60 | 107.10 | 108.00 | 108.00 | -7.69% | 270 |
| Jun 27, 2025 | 106.20 | 117.00 | 106.20 | 117.00 | 117.00 | 7.44% | 99 |
| Jun 26, 2025 | 108.90 | 108.90 | 104.40 | 108.90 | 108.90 | 0.83% | 48 |