Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
0.1128
-0.0011 (-0.97%)
At close: Aug 15, 2025, 4:00 PM
0.1115
-0.0013 (-1.15%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.97% | 5,230,154 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.95% | 4,308,982 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.98% | 3,803,899 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.90% | 3,391,696 |
| Aug 11, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.37% | 10,451,487 |
| Aug 8, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 16.93% | 16,388,688 |
| Aug 7, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.88% | 12,191,994 |
| Aug 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.77% | 8,681,885 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.63% | 5,400,433 |
| Aug 4, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 7,120,374 |
| Aug 1, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -7.11% | 11,787,989 |
| Jul 31, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 0.44% | 34,770,984 |
| Jul 30, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 12.44% | 64,289,127 |
| Jul 29, 2025 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -13.47% | 71,692,831 |
| Jul 28, 2025 | 0.56 | 0.59 | 0.11 | 0.12 | 0.12 | -91.26% | 130,748,167 |
| Jul 25, 2025 | 1.57 | 1.66 | 1.30 | 1.35 | 1.35 | -14.56% | 1,368,261 |
| Jul 24, 2025 | 1.62 | 1.65 | 1.42 | 1.58 | 1.58 | -2.47% | 1,978,758 |
| Jul 23, 2025 | 1.70 | 1.76 | 1.59 | 1.62 | 1.62 | -5.81% | 2,144,913 |
| Jul 22, 2025 | 1.60 | 1.75 | 1.58 | 1.72 | 1.72 | 9.55% | 1,568,952 |
| Jul 21, 2025 | 1.63 | 1.88 | 1.47 | 1.57 | 1.57 | -1.26% | 1,816,599 |
| Jul 18, 2025 | 1.50 | 1.65 | 1.36 | 1.59 | 1.59 | 2.98% | 58,951 |
| Jul 17, 2025 | 1.39 | 1.58 | 1.39 | 1.54 | 1.54 | 8.73% | 97,341 |
| Jul 16, 2025 | 1.29 | 1.48 | 1.29 | 1.42 | 1.42 | 10.08% | 53,799 |
| Jul 15, 2025 | 1.24 | 1.34 | 1.21 | 1.29 | 1.29 | 4.03% | 31,086 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.20 | 1.24 | 1.24 | -3.88% | 31,404 |
| Jul 11, 2025 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | -0.85% | 3,006 |
| Jul 10, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 4.92% | 3,221 |
| Jul 9, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 25,098 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | 0.40% | 59,856 |
| Jul 7, 2025 | 1.24 | 1.40 | 1.23 | 1.25 | 1.25 | -4.23% | 180,979 |
| Jul 3, 2025 | 1.29 | 1.45 | 1.17 | 1.30 | 1.30 | 11.11% | 47,184 |
| Jul 2, 2025 | 1.30 | 1.30 | 1.17 | 1.17 | 1.17 | -4.65% | 14,925 |
| Jul 1, 2025 | 1.22 | 1.29 | 1.19 | 1.23 | 1.23 | 2.25% | 4,680 |
| Jun 30, 2025 | 1.22 | 1.24 | 1.19 | 1.20 | 1.20 | -7.69% | 24,339 |
| Jun 27, 2025 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 7.44% | 8,937 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 4,355 |
| Jun 25, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 10,409 |
| Jun 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,964 |
| Jun 23, 2025 | 1.11 | 1.18 | 1.10 | 1.17 | 1.17 | 4.84% | 25,083 |
| Jun 20, 2025 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 1.00% | 1,699 |
| Jun 18, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 9,340 |
| Jun 17, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 1,308 |
| Jun 16, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.33% | 10,432 |
| Jun 13, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.44% | 5,418 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.59% | 1,363 |
| Jun 11, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 1.67% | 1,917 |
| Jun 10, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -0.78% | 3,908 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | 2.68% | 13,050 |
| Jun 6, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 15,018 |
| Jun 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 4,443 |