Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
1.220
+0.010 (0.83%)
At close: May 30, 2025, 4:00 PM
1.200
-0.020 (-1.64%)
After-hours: May 30, 2025, 4:00 PM EDT
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.15 | 1.26 | 1.13 | 1.22 | 1.22 | 0.83% | 5,184 |
| May 29, 2025 | 1.13 | 1.24 | 1.13 | 1.21 | 1.21 | 3.42% | 7,152 |
| May 28, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 14,674 |
| May 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,288 |
| May 23, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,104 |
| May 22, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -1.72% | 3,527 |
| May 21, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | 20,711 |
| May 20, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 27,335 |
| May 19, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 6,031 |
| May 16, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 10,116 |
| May 15, 2025 | 1.19 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 36,043 |
| May 14, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | - | 19,117 |
| May 13, 2025 | 1.18 | 1.26 | 1.17 | 1.19 | 1.19 | 3.48% | 21,759 |
| May 12, 2025 | 1.28 | 1.41 | 1.02 | 1.15 | 1.15 | -8.73% | 350,970 |
| May 9, 2025 | 1.34 | 1.40 | 1.25 | 1.26 | 1.26 | -2.33% | 320,836 |
| May 8, 2025 | 1.22 | 1.33 | 1.22 | 1.29 | 1.29 | -3.01% | 7,183 |
| May 7, 2025 | 1.29 | 1.37 | 1.25 | 1.33 | 1.33 | 5.56% | 6,147 |
| May 6, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | 6,390 |
| May 5, 2025 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 5,285 |
| May 2, 2025 | 1.30 | 1.35 | 1.28 | 1.30 | 1.30 | -2.84% | 9,837 |
| May 1, 2025 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 0.60% | 12,114 |
| Apr 30, 2025 | 1.37 | 1.38 | 1.30 | 1.33 | 1.33 | -2.28% | 5,138 |
| Apr 29, 2025 | 1.39 | 1.45 | 1.36 | 1.36 | 1.36 | -5.49% | 10,192 |
| Apr 28, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.97% | 296 |
| Apr 25, 2025 | 1.39 | 1.45 | 1.34 | 1.39 | 1.39 | 0.36% | 22,175 |
| Apr 24, 2025 | 1.36 | 1.50 | 1.36 | 1.38 | 1.38 | -4.50% | 34,961 |
| Apr 23, 2025 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 1.76% | 2,239 |
| Apr 22, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | -2.07% | 32,066 |
| Apr 21, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 58,187 |
| Apr 17, 2025 | 1.40 | 1.53 | 1.40 | 1.46 | 1.46 | 5.04% | 122,899 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | 1.46% | 1,411 |
| Apr 15, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 7.03% | 18,781 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | 1.59% | 1,962 |
| Apr 11, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 6,029 |
| Apr 10, 2025 | 1.30 | 1.41 | 1.27 | 1.27 | 1.27 | -1.55% | 14,800 |
| Apr 9, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 11,920 |
| Apr 8, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.78% | 9,681 |
| Apr 7, 2025 | 1.27 | 1.58 | 1.27 | 1.37 | 1.37 | 3.64% | 7,784 |
| Apr 4, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 13,708 |
| Apr 3, 2025 | 1.41 | 1.51 | 1.35 | 1.35 | 1.35 | -3.57% | 7,725 |
| Apr 2, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -3.11% | 743 |
| Apr 1, 2025 | 1.40 | 1.48 | 1.36 | 1.45 | 1.45 | 1.69% | 6,520 |
| Mar 31, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 0.07% | 10,618 |
| Mar 28, 2025 | 1.40 | 1.49 | 1.40 | 1.42 | 1.42 | -0.70% | 5,808 |
| Mar 27, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 5,752 |
| Mar 26, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | 5,369 |
| Mar 25, 2025 | 1.40 | 1.50 | 1.40 | 1.48 | 1.48 | -1.33% | 21,080 |
| Mar 24, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | -0.66% | 3,462 |
| Mar 21, 2025 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 0.27% | 39,432 |
| Mar 20, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 0.40% | 11,526 |