Quhuo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	1.46	1.50	1.44	1.44	1.44	-2.70%	22,735
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	-1.40%	7,406
Sep 4, 2024	0.33	0.36	0.33	0.35	0.35	5.27%	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	7.56%	73,350
Aug 20, 2024	0.35	0.37	0.33	0.33	0.33	-10.85%	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
Jul 31, 2024	0.43	0.50	0.43	0.45	0.45	4.41%	92,957
Jul 30, 2024	0.47	0.47	0.43	0.43	0.43	-6.51%	9,838
Jul 29, 2024	0.48	0.50	0.44	0.46	0.46	3.36%	141,928
Jul 26, 2024	0.43	0.47	0.42	0.45	0.45	-4.11%	103,557
Jul 25, 2024	0.45	0.47	0.45	0.47	0.47	-0.94%	2,455
Jul 24, 2024	0.44	0.48	0.44	0.47	0.47	2.07%	8,880
Jul 23, 2024	0.44	0.48	0.44	0.46	0.46	2.22%	15,172
Jul 22, 2024	0.49	0.49	0.45	0.45	0.45	-3.06%	17,441
Jul 19, 2024	0.50	0.51	0.45	0.46	0.46	-4.80%	44,024
Jul 18, 2024	0.48	0.52	0.48	0.49	0.49	0.83%	8,965
Jul 17, 2024	0.51	0.51	0.48	0.48	0.48	0.73%	49,063
Jul 16, 2024	0.48	0.52	0.48	0.48	0.48	0.84%	86,117
Jul 15, 2024	0.49	0.53	0.47	0.48	0.48	-6.59%	184,068
Jul 12, 2024	0.50	0.52	0.46	0.51	0.51	3.01%	187,676
Jul 11, 2024	0.55	0.55	0.47	0.49	0.49	-7.69%	324,570
Jul 10, 2024	0.45	0.61	0.45	0.54	0.54	24.65%	2,024,031
Jul 9, 2024	0.42	0.46	0.41	0.43	0.43	0.94%	129,259
Jul 8, 2024	0.39	0.50	0.39	0.43	0.43	17.16%	1,059,063
Jul 5, 2024	0.38	0.40	0.34	0.36	0.36	-3.09%	168,717
Jul 3, 2024	0.37	0.42	0.37	0.38	0.38	-2.29%	91,329
Jul 2, 2024	0.40	0.41	0.36	0.38	0.38	-4.00%	235,763
Jul 1, 2024	0.43	0.45	0.40	0.40	0.40	-12.11%	33,010
Jun 28, 2024	0.44	0.50	0.44	0.46	0.46	1.13%	73,522
Jun 27, 2024	0.44	0.46	0.44	0.45	0.45	2.58%	39,226
Jun 26, 2024	0.48	0.48	0.43	0.44	0.44	-10.49%	16,459
Jun 25, 2024	0.47	0.49	0.43	0.49	0.49	-0.12%	103,910
Jun 24, 2024	0.47	0.51	0.45	0.49	0.49	4.40%	109,471
Jun 21, 2024	0.46	0.48	0.46	0.47	0.47	1.71%	44,782
Jun 20, 2024	0.47	0.49	0.46	0.46	0.46	-5.69%	23,963
Jun 18, 2024	0.49	0.53	0.48	0.49	0.49	-	48,408
Jun 17, 2024	0.49	0.51	0.49	0.49	0.49	-2.00%	185,808
Jun 14, 2024	0.50	0.52	0.47	0.50	0.50	-5.27%	156,923
Jun 13, 2024	0.52	0.55	0.51	0.53	0.53	3.49%	181,031