Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
1.120
+0.010 (0.90%)
Jan 8, 2026, 4:00 PM EST - Market closed
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 0.90% | 90,998 |
| 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% | 149,837 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -0.90% | 172,455 |
| Jan 2, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 2.78% | 72,000 |
| Dec 31, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 95,725 |
| Dec 30, 2025 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 1.83% | 64,613 |
| Dec 29, 2025 | 1.18 | 1.22 | 1.07 | 1.09 | 1.09 | -9.17% | 234,373 |
| Dec 26, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 78,305 |
| Dec 24, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 2.56% | 38,506 |
| Dec 23, 2025 | 1.20 | 1.27 | 1.15 | 1.17 | 1.17 | -1.68% | 149,008 |
| Dec 22, 2025 | 1.10 | 1.30 | 1.10 | 1.19 | 1.19 | 8.18% | 221,006 |
| Dec 19, 2025 | 1.12 | 1.16 | 1.03 | 1.10 | 1.10 | -0.90% | 219,023 |
| 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 |
| Dec 10, 2025 | 1.16 | 1.54 | 1.09 | 1.46 | 1.46 | 25.86% | 853,060 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.10 | 1.16 | 1.16 | -4.13% | 283,531 |
| Dec 8, 2025 | 1.11 | 1.29 | 1.02 | 1.21 | 1.21 | 21.00% | 2,351,784 |
| Dec 5, 2025 | 1.02 | 1.20 | 0.98 | 1.00 | 1.00 | - | 635,508 |
| Dec 4, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -0.99% | 94,505 |
| Dec 3, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 70,330 |
| Dec 2, 2025 | 1.04 | 1.07 | 0.97 | 1.01 | 1.01 | 2.02% | 129,090 |
| Dec 1, 2025 | 0.97 | 1.13 | 0.97 | 0.99 | 0.99 | 1.52% | 257,066 |
| Nov 28, 2025 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | 2.61% | 136,611 |
| Nov 26, 2025 | 0.90 | 0.99 | 0.89 | 0.95 | 0.95 | 4.44% | 129,858 |
| Nov 25, 2025 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -4.21% | 177,490 |
| Nov 24, 2025 | 0.96 | 1.01 | 0.91 | 0.95 | 0.95 | 3.29% | 223,188 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -5.17% | 129,864 |
| Nov 20, 2025 | 1.04 | 1.07 | 0.93 | 0.97 | 0.97 | -0.12% | 194,927 |
| Nov 19, 2025 | 1.01 | 1.10 | 0.97 | 0.97 | 0.97 | -6.63% | 192,338 |
| Nov 18, 2025 | 0.98 | 1.06 | 0.93 | 1.04 | 1.04 | 6.63% | 192,140 |
| Nov 17, 2025 | 1.07 | 1.07 | 0.92 | 0.98 | 0.98 | -8.85% | 454,286 |
| Nov 14, 2025 | 1.28 | 1.31 | 1.06 | 1.07 | 1.07 | -17.69% | 659,324 |
| Nov 13, 2025 | 1.14 | 1.50 | 1.12 | 1.30 | 1.30 | 5.69% | 3,474,953 |
| Nov 12, 2025 | 0.87 | 1.93 | 0.84 | 1.23 | 1.23 | 48.14% | 50,529,713 |
| Nov 11, 2025 | 0.85 | 0.89 | 0.81 | 0.83 | 0.83 | -1.86% | 245,056 |
| Nov 10, 2025 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | -1.88% | 288,730 |
| Nov 7, 2025 | 0.90 | 0.94 | 0.83 | 0.86 | 0.86 | -5.25% | 352,180 |
| Nov 6, 2025 | 1.02 | 1.17 | 0.89 | 0.91 | 0.91 | -11.65% | 926,729 |
| Nov 5, 2025 | 0.76 | 1.20 | 0.76 | 1.03 | 1.03 | 33.58% | 8,650,971 |
| Nov 4, 2025 | 0.80 | 0.82 | 0.74 | 0.77 | 0.77 | -7.86% | 558,123 |
| Nov 3, 2025 | 0.99 | 0.99 | 0.81 | 0.84 | 0.84 | -14.61% | 926,672 |
| Oct 31, 2025 | 1.03 | 1.05 | 0.92 | 0.98 | 0.98 | -10.08% | 1,172,222 |
| Oct 30, 2025 | 1.14 | 1.25 | 1.05 | 1.09 | 1.09 | -13.49% | 3,281,530 |
| Oct 29, 2025 | 7.92 | 7.92 | 1.15 | 1.26 | 1.26 | -84.48% | 30,736,561 |
| Oct 28, 2025 | 6.67 | 8.17 | 6.67 | 8.12 | 8.12 | 25.50% | 366,585 |