Quhuo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.10	0.10	0.09	0.10	-	-3.00%	1,250,002
Mar 17, 2026	0.10	0.11	0.10	0.10	0.10	5.82%	1,858,070
Mar 16, 2026	0.10	0.10	0.09	0.09	0.09	-7.17%	930,217
Mar 13, 2026	0.09	0.10	0.09	0.10	0.10	9.46%	1,726,532
Mar 12, 2026	0.09	0.10	0.09	0.09	0.09	-7.92%	909,583
Mar 11, 2026	0.09	0.11	0.09	0.10	0.10	10.99%	3,642,921
Mar 10, 2026	0.10	0.10	0.09	0.09	0.09	-7.89%	3,087,453
Mar 9, 2026	0.10	0.10	0.09	0.10	0.10	-1.20%	2,262,855
Mar 6, 2026	0.09	0.11	0.09	0.10	0.10	-1.28%	11,026,759
Mar 5, 2026	0.10	0.11	0.09	0.10	0.10	0.30%	9,867,037
Mar 4, 2026	0.09	0.15	0.09	0.10	0.10	15.56%	84,259,104
Mar 3, 2026	0.11	0.11	0.08	0.09	0.09	-22.38%	7,559,888
Mar 2, 2026	0.11	0.12	0.10	0.11	0.11	-14.31%	4,333,393
Feb 27, 2026	0.18	0.18	0.11	0.13	0.13	-35.84%	18,442,988
Feb 26, 2026	1.13	1.15	0.18	0.20	0.20	-81.71%	41,915,236
Feb 25, 2026	1.02	1.13	0.90	1.12	1.12	10.89%	16,577,256
Feb 24, 2026	0.95	1.05	0.92	1.01	1.01	9.60%	806,231
Feb 23, 2026	0.91	0.98	0.87	0.92	0.92	1.06%	124,410
Feb 20, 2026	0.96	0.99	0.91	0.91	0.91	-5.75%	38,186
Feb 19, 2026	0.94	0.98	0.92	0.97	0.97	-5.16%	64,158
Feb 18, 2026	0.94	1.03	0.92	1.02	1.02	9.36%	299,302
Feb 17, 2026	0.95	0.96	0.92	0.93	0.93	-2.17%	41,370
Feb 13, 2026	0.89	1.05	0.89	0.95	0.95	7.75%	141,152
Feb 12, 2026	0.94	1.01	0.88	0.88	0.88	-6.99%	87,761
Feb 11, 2026	0.92	0.99	0.92	0.95	0.95	1.90%	113,271
Feb 10, 2026	0.91	0.97	0.89	0.93	0.93	4.75%	147,760
Feb 9, 2026	0.88	0.92	0.86	0.89	0.89	7.36%	161,664
Feb 6, 2026	0.79	0.85	0.78	0.83	0.83	2.39%	73,535
Feb 5, 2026	0.82	0.85	0.79	0.81	0.81	-2.56%	100,127
Feb 4, 2026	0.86	0.89	0.81	0.83	0.83	-7.54%	90,670
Feb 3, 2026	0.92	0.92	0.86	0.90	0.90	-2.17%	96,532
Feb 2, 2026	0.88	0.92	0.85	0.92	0.92	3.37%	134,251
Jan 30, 2026	0.86	1.10	0.85	0.89	0.89	2.91%	704,133
Jan 29, 2026	0.86	0.88	0.85	0.86	0.86	-0.97%	42,248
Jan 28, 2026	0.84	0.89	0.82	0.87	0.87	0.38%	80,198
Jan 27, 2026	0.90	0.90	0.83	0.87	0.87	-3.49%	125,397
Jan 26, 2026	0.88	0.92	0.86	0.90	0.90	1.63%	116,675
Jan 23, 2026	0.92	0.92	0.87	0.89	0.89	-3.72%	168,103
Jan 22, 2026	0.94	0.95	0.92	0.92	0.92	1.05%	35,610
Jan 21, 2026	0.92	0.93	0.91	0.91	0.91	-1.22%	63,673
Jan 20, 2026	0.97	0.97	0.90	0.92	0.92	-2.41%	127,452
Jan 16, 2026	0.95	0.99	0.91	0.95	0.95	1.17%	105,917
Jan 15, 2026	1.01	1.04	0.88	0.93	0.93	-9.23%	226,365
Jan 14, 2026	1.02	1.03	1.00	1.03	1.03	1.98%	73,331
Jan 13, 2026	1.10	1.10	1.00	1.01	1.01	-8.18%	174,801
Jan 12, 2026	1.10	1.12	1.08	1.10	1.10	-2.65%	41,212
Jan 9, 2026	1.12	1.14	1.09	1.13	1.13	0.89%	88,796
Jan 8, 2026	1.11	1.13	1.08	1.12	1.12	0.90%	91,024
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%	149,872