Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
2.890
-0.130 (-4.30%)
At close: Oct 23, 2026, 4:00 PM EDT
2.710
-0.180 (-6.23%)
After-hours: Oct 23, 2026, 7:43 PM EDT
Quhuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.07 | 3.07 | 2.89 | 2.89 | 2.89 | -4.30% | 6,828 |
| Oct 22, 2026 | 3.36 | 3.36 | 3.00 | 3.02 | 3.02 | -14.93% | 17,287 |
| Oct 21, 2026 | 3.32 | 3.55 | 3.30 | 3.55 | 3.55 | -0.56% | 7,188 |
| Oct 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | 1,093 |
| Oct 19, 2026 | 3.39 | 3.56 | 3.39 | 3.56 | 3.56 | 6.27% | 969 |
| Oct 16, 2026 | 3.59 | 3.59 | 3.35 | 3.35 | 3.35 | -2.62% | 810 |
| Oct 15, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | -0.72% | 1,340 |
| Oct 14, 2026 | 3.55 | 3.55 | 3.41 | 3.47 | 3.47 | -1.00% | 4,453 |
| Oct 13, 2026 | 3.74 | 3.75 | 3.50 | 3.50 | 3.50 | -2.51% | 7,160 |
| Oct 12, 2026 | 3.66 | 3.85 | 3.11 | 3.59 | 3.59 | 0.42% | 13,006 |
| Oct 9, 2026 | 3.41 | 3.65 | 3.41 | 3.58 | 3.58 | -2.85% | 2,615 |
| Oct 8, 2026 | 3.72 | 3.72 | 3.40 | 3.68 | 3.68 | 5.14% | 2,710 |
| Oct 7, 2026 | 3.40 | 3.67 | 3.40 | 3.50 | 3.50 | 2.94% | 8,200 |
| Oct 6, 2026 | 3.76 | 3.89 | 3.28 | 3.40 | 3.40 | -9.09% | 9,607 |
| Oct 5, 2026 | 3.64 | 3.80 | 3.64 | 3.74 | 3.74 | 1.63% | 3,549 |
| Oct 2, 2026 | 3.66 | 3.71 | 3.51 | 3.68 | 3.68 | 0.82% | 10,505 |
| Oct 1, 2026 | 3.71 | 3.74 | 3.57 | 3.65 | 3.65 | -1.35% | 2,359 |
| Sep 30, 2026 | 3.70 | 3.90 | 3.68 | 3.70 | 3.70 | - | 3,041 |
| Sep 29, 2026 | 3.88 | 3.88 | 3.61 | 3.70 | 3.70 | -4.64% | 8,354 |
| Sep 28, 2026 | 4.32 | 4.50 | 3.79 | 3.88 | 3.88 | -2.51% | 12,551 |
| Sep 25, 2026 | 3.87 | 5.24 | 3.85 | 3.98 | 3.98 | 1.02% | 151,422 |
| Sep 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.66% | 724 |
| Sep 23, 2026 | 3.95 | 3.98 | 3.80 | 3.97 | 3.97 | -0.35% | 9,721 |
| Sep 22, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 2.84% | 3,492 |
| Sep 21, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.77% | 1,490 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -2.01% | 3,401 |
| Sep 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | 1,494 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 2,647 |
| Sep 15, 2026 | 4.07 | 4.07 | 3.95 | 3.99 | 3.99 | -0.25% | 2,470 |
| Sep 14, 2026 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | 2.30% | 3,500 |
| Sep 11, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.74% | 1,358 |
| Sep 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1,286 |
| Sep 8, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | -0.25% | 1,912 |
| Sep 4, 2026 | 4.01 | 4.04 | 3.94 | 4.03 | 4.03 | 2.26% | 2,977 |
| Sep 3, 2026 | 3.96 | 4.07 | 3.93 | 3.94 | 3.94 | -3.17% | 4,636 |
| Sep 2, 2026 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | -1.21% | 2,229 |
| Sep 1, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -1.20% | 2,633 |
| Aug 31, 2026 | 4.12 | 4.23 | 4.12 | 4.17 | 4.17 | -5.44% | 2,774 |
| Aug 28, 2026 | 4.20 | 4.41 | 4.12 | 4.41 | 4.41 | 4.50% | 8,750 |
| Aug 27, 2026 | 4.21 | 4.23 | 4.11 | 4.22 | 4.22 | 0.48% | 9,666 |
| Aug 26, 2026 | 4.34 | 4.34 | 4.19 | 4.20 | 4.20 | -2.33% | 5,433 |
| Aug 25, 2026 | 4.34 | 4.35 | 4.06 | 4.30 | 4.30 | 3.12% | 10,954 |
| Aug 24, 2026 | 4.31 | 4.31 | 4.12 | 4.17 | 4.17 | -1.18% | 7,523 |
| Aug 21, 2026 | 4.30 | 4.36 | 4.15 | 4.22 | 4.22 | -2.99% | 8,141 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.06 | 4.35 | 4.35 | 1.05% | 11,046 |
| Aug 19, 2026 | 4.17 | 4.52 | 4.01 | 4.31 | 4.31 | -2.16% | 162,107 |
| Aug 18, 2026 | 4.54 | 4.60 | 4.40 | 4.40 | 4.40 | -8.14% | 4,398 |
| Aug 17, 2026 | 4.17 | 4.85 | 4.17 | 4.79 | 4.79 | 11.14% | 8,935 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.31 | 4.31 | 4.31 | 0.94% | 6,663 |
| Aug 13, 2026 | 4.80 | 4.88 | 4.26 | 4.27 | 4.27 | -9.53% | 25,523 |