Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
7.70
+0.72 (10.32%)
At close: Oct 8, 2025, 4:00 PM EDT
6.99
-0.71 (-9.22%)
After-hours: Oct 8, 2025, 6:25 PM EDT
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.39 | 7.97 | 7.30 | 7.70 | - | 10.32% | 748,795 |
| Oct 7, 2025 | 8.45 | 8.66 | 6.96 | 6.98 | 6.98 | -17.30% | 455,868 |
| Oct 6, 2025 | 9.80 | 10.47 | 8.14 | 8.44 | 8.44 | -13.88% | 320,474 |
| Oct 3, 2025 | 8.94 | 10.85 | 8.69 | 9.80 | 9.80 | 8.29% | 299,086 |
| Oct 2, 2025 | 7.87 | 9.85 | 7.87 | 9.05 | 9.05 | 11.73% | 337,044 |
| Oct 1, 2025 | 6.55 | 8.38 | 6.55 | 8.10 | 8.10 | 22.73% | 411,469 |
| Sep 30, 2025 | 6.40 | 6.78 | 6.40 | 6.60 | 6.60 | 1.54% | 23,666 |
| Sep 29, 2025 | 6.04 | 6.54 | 6.00 | 6.50 | 6.50 | 9.24% | 25,464 |
| Sep 26, 2025 | 6.77 | 6.77 | 5.93 | 5.95 | 5.95 | -8.18% | 86,705 |
| Sep 25, 2025 | 6.29 | 6.71 | 6.21 | 6.48 | 6.48 | 2.94% | 188,637 |
| Sep 24, 2025 | 6.39 | 6.39 | 6.19 | 6.30 | 6.30 | 1.53% | 5,550 |
| Sep 23, 2025 | 5.95 | 6.30 | 5.94 | 6.20 | 6.20 | 4.20% | 29,985 |
| Sep 22, 2025 | 5.89 | 6.16 | 5.87 | 5.95 | 5.95 | -0.83% | 8,485 |
| Sep 19, 2025 | 6.14 | 6.15 | 5.88 | 6.00 | 6.00 | -2.28% | 22,105 |
| Sep 18, 2025 | 6.49 | 6.49 | 6.05 | 6.14 | 6.14 | -3.00% | 17,988 |
| Sep 17, 2025 | 6.68 | 6.80 | 6.15 | 6.33 | 6.33 | -5.47% | 48,027 |
| Sep 16, 2025 | 6.98 | 7.00 | 6.35 | 6.70 | 6.70 | 0.69% | 35,828 |
| Sep 15, 2025 | 6.16 | 7.07 | 6.01 | 6.65 | 6.65 | 9.11% | 87,812 |
| Sep 12, 2025 | 6.20 | 6.35 | 6.10 | 6.10 | 6.10 | 0.08% | 44,174 |
| Sep 11, 2025 | 5.86 | 6.50 | 5.86 | 6.09 | 6.09 | 3.92% | 115,375 |
| Sep 10, 2025 | 5.97 | 6.20 | 5.70 | 5.86 | 5.86 | 0.34% | 41,102 |
| Sep 9, 2025 | 6.00 | 6.29 | 5.84 | 5.84 | 5.84 | -2.18% | 45,819 |
| Sep 8, 2025 | 5.40 | 6.17 | 5.30 | 5.97 | 5.97 | 10.56% | 60,776 |
| Sep 5, 2025 | 4.90 | 5.46 | 4.90 | 5.40 | 5.40 | 8.22% | 34,447 |
| 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 |