Quhuo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	7.89	8.63	6.92	7.34	7.34	-29.49%	138,052
Jun 22, 2026	11.22	11.25	9.50	10.41	10.41	-7.96%	120,461
Jun 18, 2026	11.06	12.81	9.32	11.31	11.31	7.51%	574,373
Jun 17, 2026	8.55	10.90	8.55	10.52	10.52	11.21%	139,375
Jun 16, 2026	7.81	9.65	7.52	9.46	9.46	13.02%	201,192
Jun 15, 2026	6.43	8.70	6.43	8.37	8.37	14.03%	1,513,843
Jun 12, 2026	6.28	7.40	5.64	7.34	7.34	-0.94%	869,189
Jun 11, 2026	7.02	8.15	5.15	7.41	7.41	128.00%	15,059,639
Jun 10, 2026	4.73	5.89	3.25	3.25	3.25	-4.97%	17,410,758
Jun 9, 2026	3.44	3.59	3.31	3.42	3.42	-5.52%	21,617
Jun 8, 2026	3.19	3.69	3.00	3.62	3.62	6.78%	29,421
Jun 5, 2026	3.69	3.69	3.24	3.39	3.39	-11.72%	26,623
Jun 4, 2026	3.82	3.90	3.20	3.84	3.84	-2.54%	51,793
Jun 3, 2026	4.03	4.22	3.90	3.94	3.94	-13.41%	31,947
Jun 2, 2026	4.67	4.90	4.27	4.55	4.55	-26.26%	60,692
Jun 1, 2026	5.93	6.17	3.80	6.17	6.17	-20.18%	249,121
May 29, 2026	7.80	10.63	6.24	7.73	7.73	54.60%	3,205,696
May 28, 2026	2.59	5.00	2.59	5.00	5.00	93.05%	45,065
May 27, 2026	2.60	2.60	2.00	2.59	2.59	-3.72%	1,068
May 26, 2026	1.74	2.70	1.74	2.69	2.69	-0.37%	6,020
May 22, 2026	1.47	2.70	1.47	2.70	2.70	-5.26%	850
May 21, 2026	1.47	2.90	1.47	2.85	2.85	-2.40%	1,610
May 15, 2026	2.60	2.92	2.60	2.92	2.92	4.29%	1,487
May 13, 2026	2.34	2.90	2.34	2.80	2.80	7.69%	2,417
May 12, 2026	2.00	2.60	2.00	2.60	2.60	-13.33%	644
May 11, 2026	3.00	3.00	3.00	3.00	3.00	-3.23%	576
May 8, 2026	2.99	3.10	2.50	3.10	3.10	3.68%	1,394
May 7, 2026	2.90	2.99	2.90	2.99	2.99	-	2,420
May 6, 2026	2.99	2.99	2.95	2.99	2.99	-	1,592
May 5, 2026	3.01	3.01	2.89	2.99	2.99	-	5,903
May 4, 2026	2.99	3.50	2.99	2.99	2.99	3.10%	4,495
May 1, 2026	2.20	2.91	2.20	2.90	2.90	-3.33%	3,886
Apr 30, 2026	3.01	3.13	2.80	3.00	3.00	0.67%	5,861
Apr 29, 2026	2.20	2.98	2.20	2.98	2.98	-0.33%	4,806
Apr 28, 2026	2.70	2.99	1.11	2.99	2.99	-0.33%	7,126
Apr 27, 2026	3.60	3.90	1.05	3.00	3.00	-16.67%	9,010
Apr 24, 2026	2.10	3.60	2.10	3.60	3.60	16.50%	7,053
Apr 23, 2026	3.00	3.37	1.89	3.09	3.09	5.10%	5,623
Apr 22, 2026	2.10	2.97	1.89	2.94	2.94	-1.01%	3,018
Apr 21, 2026	2.76	3.60	2.76	2.97	2.97	7.61%	5,275
Apr 20, 2026	0.54	3.60	0.54	2.76	2.76	7.60%	10,616
Apr 17, 2026	2.10	2.57	2.10	2.57	2.57	22.14%	3,402
Apr 16, 2026	1.65	2.70	0.90	2.10	2.10	27.27%	4,352
Apr 15, 2026	1.23	2.15	1.23	1.65	1.65	30.95%	6,410
Apr 14, 2026	1.80	1.80	0.90	1.26	1.26	13.51%	6,022
Apr 13, 2026	0.52	1.20	0.52	1.11	1.11	5.71%	7,158
Apr 10, 2026	0.54	1.80	0.54	1.05	1.05	96.63%	8,379
Apr 9, 2026	0.61	1.23	0.51	0.53	0.53	-13.59%	7,234
Apr 8, 2026	1.05	1.05	0.62	0.62	0.62	-41.31%	12,803
Apr 7, 2026	1.67	1.67	1.01	1.05	1.05	-36.18%	23,047