Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
0.8900
+0.0252 (2.91%)
At close: Jan 30, 2026, 4:00 PM EST
0.8200
-0.0700 (-7.87%)
After-hours: Jan 30, 2026, 7:42 PM EST
Quhuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,821 |
| Jan 28, 2026 | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | 0.38% | 80,037 |
| Jan 27, 2026 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | -3.49% | 121,023 |
| Jan 26, 2026 | 0.88 | 0.92 | 0.86 | 0.90 | 0.90 | 1.63% | 113,380 |
| Jan 23, 2026 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -3.72% | 166,756 |
| Jan 22, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | 1.05% | 34,115 |
| Jan 21, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.22% | 55,396 |
| Jan 20, 2026 | 0.97 | 0.97 | 0.90 | 0.92 | 0.92 | -2.41% | 124,861 |
| Jan 16, 2026 | 0.95 | 0.99 | 0.91 | 0.95 | 0.95 | 1.17% | 102,454 |
| 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 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.07 | 1.10 | 1.10 | -0.90% | 172,501 |
| Jan 2, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 2.78% | 72,233 |
| Dec 31, 2025 | 1.07 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 96,324 |
| Dec 30, 2025 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 1.83% | 64,752 |
| Dec 29, 2025 | 1.18 | 1.22 | 1.07 | 1.09 | 1.09 | -9.17% | 238,003 |
| Dec 26, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | - | 78,941 |
| Dec 24, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 2.56% | 42,068 |
| Dec 23, 2025 | 1.20 | 1.27 | 1.15 | 1.17 | 1.17 | -1.68% | 149,498 |
| Dec 22, 2025 | 1.10 | 1.30 | 1.10 | 1.19 | 1.19 | 8.18% | 221,017 |
| Dec 19, 2025 | 1.12 | 1.16 | 1.03 | 1.10 | 1.10 | -0.90% | 222,619 |
| Dec 18, 2025 | 1.28 | 1.28 | 1.10 | 1.11 | 1.11 | -10.48% | 318,646 |
| Dec 17, 2025 | 1.32 | 1.44 | 1.23 | 1.24 | 1.24 | -8.15% | 402,246 |
| Dec 16, 2025 | 1.37 | 1.50 | 1.25 | 1.35 | 1.35 | 1.50% | 447,341 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.23 | 1.33 | 1.33 | -15.82% | 884,699 |
| Dec 12, 2025 | 1.52 | 2.20 | 1.29 | 1.58 | 1.58 | 20.61% | 8,337,450 |
| Dec 11, 2025 | 1.28 | 1.45 | 1.26 | 1.31 | 1.31 | -10.27% | 495,186 |
| Dec 10, 2025 | 1.16 | 1.54 | 1.09 | 1.46 | 1.46 | 25.86% | 853,060 |
| Dec 9, 2025 | 1.24 | 1.25 | 1.10 | 1.16 | 1.16 | -4.13% | 283,531 |
| Dec 8, 2025 | 1.11 | 1.29 | 1.02 | 1.21 | 1.21 | 21.00% | 2,351,784 |
| Dec 5, 2025 | 1.02 | 1.20 | 0.98 | 1.00 | 1.00 | - | 635,508 |
| Dec 4, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -0.99% | 94,505 |
| Dec 3, 2025 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 70,330 |
| Dec 2, 2025 | 1.04 | 1.07 | 0.97 | 1.01 | 1.01 | 2.02% | 129,090 |
| Dec 1, 2025 | 0.97 | 1.13 | 0.97 | 0.99 | 0.99 | 1.52% | 257,066 |
| Nov 28, 2025 | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | 2.61% | 136,611 |
| Nov 26, 2025 | 0.90 | 0.99 | 0.89 | 0.95 | 0.95 | 4.44% | 129,858 |
| Nov 25, 2025 | 0.92 | 0.96 | 0.89 | 0.91 | 0.91 | -4.21% | 177,490 |
| Nov 24, 2025 | 0.96 | 1.01 | 0.91 | 0.95 | 0.95 | 3.29% | 223,188 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | -5.17% | 129,864 |
| Nov 20, 2025 | 1.04 | 1.07 | 0.93 | 0.97 | 0.97 | -0.12% | 194,927 |
| Nov 19, 2025 | 1.01 | 1.10 | 0.97 | 0.97 | 0.97 | -6.63% | 192,338 |
| Nov 18, 2025 | 0.98 | 1.06 | 0.93 | 1.04 | 1.04 | 6.63% | 192,140 |