Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
1.520
+0.080 (5.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.42 | 1.54 | 1.42 | 1.52 | 1.52 | 5.56% | 43,019 |
| Dec 19, 2024 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 2.86% | 2,476 |
| Dec 18, 2024 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -2.78% | 25,692 |
| Dec 17, 2024 | 1.43 | 1.56 | 1.43 | 1.44 | 1.44 | 1.05% | 84,723 |
| Dec 16, 2024 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 2.15% | 25,469 |
| Dec 13, 2024 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | -1.06% | 39,188 |
| Dec 12, 2024 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | 1.44% | 35,358 |
| Dec 11, 2024 | 1.43 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 25,452 |
| Dec 10, 2024 | 1.41 | 1.45 | 1.35 | 1.41 | 1.41 | - | 16,403 |
| Dec 9, 2024 | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | 1.44% | 58,126 |
| Dec 6, 2024 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 39,345 |
| Dec 5, 2024 | 1.30 | 1.37 | 1.29 | 1.36 | 1.36 | 3.82% | 25,400 |
| Dec 4, 2024 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 24,602 |
| Dec 3, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 1.50% | 13,059 |
| Dec 2, 2024 | 1.39 | 1.40 | 1.30 | 1.33 | 1.33 | -5.00% | 26,889 |
| Nov 29, 2024 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | - | 9,497 |
| Nov 27, 2024 | 1.36 | 1.47 | 1.34 | 1.40 | 1.40 | 6.87% | 48,251 |
| Nov 26, 2024 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -2.24% | 15,700 |
| Nov 25, 2024 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 25,280 |
| Nov 22, 2024 | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 30,683 |
| Nov 21, 2024 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | - | 12,195 |
| Nov 20, 2024 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 5,052 |
| Nov 19, 2024 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 3.82% | 41,882 |
| Nov 18, 2024 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.15% | 26,559 |
| Nov 15, 2024 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -3.79% | 96,325 |
| Nov 14, 2024 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | 1.54% | 65,392 |
| Nov 13, 2024 | 1.30 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 21,345 |
| Nov 12, 2024 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 15,542 |
| Nov 11, 2024 | 1.42 | 1.42 | 1.31 | 1.33 | 1.33 | -4.32% | 77,382 |
| Nov 8, 2024 | 1.37 | 1.45 | 1.36 | 1.39 | 1.39 | 2.21% | 52,673 |
| Nov 7, 2024 | 1.48 | 1.50 | 1.36 | 1.36 | 1.36 | -6.21% | 32,713 |
| Nov 6, 2024 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | - | 40,982 |
| Nov 5, 2024 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 27,761 |
| Nov 4, 2024 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -2.70% | 22,778 |
| Nov 1, 2024 | 1.50 | 1.51 | 1.43 | 1.48 | 1.48 | -0.67% | 34,923 |
| Oct 31, 2024 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 0.68% | 43,176 |
| Oct 30, 2024 | 1.51 | 1.53 | 1.44 | 1.48 | 1.48 | 0.68% | 27,267 |
| Oct 29, 2024 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 3.52% | 56,429 |
| Oct 28, 2024 | 1.41 | 1.49 | 1.38 | 1.42 | 1.42 | 2.16% | 136,686 |
| Oct 25, 2024 | 1.45 | 1.47 | 1.35 | 1.39 | 1.39 | -5.44% | 99,166 |
| Oct 24, 2024 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -0.68% | 45,180 |
| Oct 23, 2024 | 1.48 | 1.52 | 1.43 | 1.48 | 1.48 | - | 50,900 |
| Oct 22, 2024 | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | -3.27% | 50,345 |
| Oct 21, 2024 | 1.47 | 1.61 | 1.40 | 1.53 | 1.53 | 4.79% | 126,556 |
| Oct 18, 2024 | 1.56 | 1.58 | 1.46 | 1.46 | 1.46 | -5.81% | 153,203 |
| Oct 17, 2024 | 1.60 | 1.70 | 1.51 | 1.55 | 1.55 | -6.06% | 435,376 |
| Oct 16, 2024 | 1.75 | 1.83 | 1.52 | 1.65 | 1.65 | -2.37% | 294,910 |
| Oct 15, 2024 | 1.59 | 1.76 | 1.59 | 1.69 | 1.69 | 12.67% | 659,032 |
| Oct 14, 2024 | 1.43 | 1.80 | 1.43 | 1.50 | 1.50 | 4.90% | 510,618 |
| Oct 11, 2024 | 1.44 | 1.49 | 1.38 | 1.43 | 1.43 | -3.38% | 67,251 |
| Oct 10, 2024 | 1.40 | 1.54 | 1.35 | 1.48 | 1.48 | 5.71% | 163,972 |
| Oct 9, 2024 | 1.32 | 1.44 | 1.32 | 1.40 | 1.40 | 4.48% | 282,623 |
| Oct 8, 2024 | 1.25 | 1.37 | 1.24 | 1.34 | 1.34 | -10.07% | 162,198 |
| Oct 7, 2024 | 1.55 | 1.55 | 1.42 | 1.49 | 1.49 | -1.32% | 109,668 |
| Oct 4, 2024 | 1.45 | 1.58 | 1.40 | 1.51 | 1.51 | 0.67% | 251,423 |
| Oct 3, 2024 | 1.38 | 1.50 | 1.31 | 1.50 | 1.50 | 7.14% | 157,358 |
| Oct 2, 2024 | 1.33 | 1.45 | 1.25 | 1.40 | 1.40 | 12.00% | 223,191 |
| Oct 1, 2024 | 1.21 | 1.28 | 1.09 | 1.25 | 1.25 | 1.63% | 275,364 |
| Sep 30, 2024 | 1.40 | 1.45 | 1.20 | 1.23 | 1.23 | -8.21% | 372,141 |
| Sep 27, 2024 | 1.41 | 1.54 | 1.34 | 1.34 | 1.34 | -4.29% | 735,058 |
| Sep 26, 2024 | 1.54 | 1.59 | 1.32 | 1.40 | 1.40 | -5.41% | 733,307 |
| Sep 25, 2024 | 1.34 | 1.70 | 1.34 | 1.48 | 1.48 | 8.03% | 1,948,758 |
| Sep 24, 2024 | 1.27 | 1.59 | 1.19 | 1.37 | 1.37 | 16.10% | 3,207,343 |
| Sep 23, 2024 | 1.02 | 1.49 | 1.02 | 1.18 | 1.18 | 14.56% | 9,616,413 |
| Sep 20, 2024 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.83% | 255,149 |
| Sep 19, 2024 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 1.92% | 625,306 |
| Sep 18, 2024 | 1.17 | 1.17 | 0.98 | 1.04 | 1.04 | -7.14% | 478,602 |
| Sep 17, 2024 | 0.96 | 1.13 | 0.96 | 1.12 | 1.12 | 13.14% | 1,142,491 |
| Sep 16, 2024 | 1.00 | 1.22 | 0.92 | 0.99 | 0.99 | -4.82% | 3,416,984 |
| Sep 13, 2024 | 1.05 | 1.38 | 1.00 | 1.04 | 1.04 | -14.75% | 6,474,157 |
| Sep 12, 2024 | 1.21 | 1.45 | 1.15 | 1.22 | 1.22 | -26.06% | 7,950,452 |
| Sep 11, 2024 | 1.75 | 2.27 | 1.43 | 1.65 | 1.65 | 24.06% | 117,826,686 |
| Sep 10, 2024 | 0.45 | 1.48 | 0.44 | 1.33 | 1.33 | 306.60% | 324,207,302 |
| Sep 9, 2024 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | 2.06% | 276,331 |
| Sep 6, 2024 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -6.94% | 114,564 |
| Sep 5, 2024 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -1.41% | 7,406 |
| Sep 4, 2024 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 5.28% | 4,777 |
| Sep 3, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -5.20% | 12,183 |
| Aug 30, 2024 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -3.23% | 87,891 |
| Aug 29, 2024 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | 9.04% | 79,872 |
| Aug 28, 2024 | 0.39 | 0.39 | 0.32 | 0.33 | 0.33 | -7.35% | 195,393 |
| Aug 27, 2024 | 0.38 | 0.39 | 0.33 | 0.36 | 0.36 | 4.40% | 21,610 |
| Aug 26, 2024 | 0.36 | 0.39 | 0.34 | 0.34 | 0.34 | -4.96% | 45,419 |
| Aug 23, 2024 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -2.51% | 28,595 |
| Aug 22, 2024 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 5.74% | 8,911 |
| Aug 21, 2024 | 0.31 | 0.37 | 0.31 | 0.35 | 0.35 | 7.58% | 73,350 |
| Aug 20, 2024 | 0.35 | 0.37 | 0.33 | 0.33 | 0.33 | -10.86% | 44,241 |
| Aug 19, 2024 | 0.32 | 0.40 | 0.32 | 0.37 | 0.37 | 13.88% | 99,947 |
| Aug 16, 2024 | 0.31 | 0.38 | 0.30 | 0.32 | 0.32 | 2.92% | 134,750 |
| Aug 15, 2024 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 4.36% | 100,076 |
| Aug 14, 2024 | 0.30 | 0.48 | 0.26 | 0.30 | 0.30 | -0.53% | 2,103,022 |
| Aug 13, 2024 | 0.38 | 0.38 | 0.25 | 0.30 | 0.30 | -21.05% | 847,379 |
| Aug 12, 2024 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -0.31% | 21,896 |
| Aug 9, 2024 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -3.00% | 47,388 |
| Aug 8, 2024 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.18% | 4,828 |
| Aug 7, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.17% | 3,709 |
| Aug 6, 2024 | 0.40 | 0.44 | 0.39 | 0.39 | 0.39 | -3.51% | 18,539 |
| Aug 5, 2024 | 0.43 | 0.43 | 0.38 | 0.41 | 0.41 | -3.00% | 23,553 |
| Aug 2, 2024 | 0.45 | 0.49 | 0.41 | 0.42 | 0.42 | -3.07% | 86,621 |
| Aug 1, 2024 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -3.71% | 39,675 |