Quhuo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	4.31	4.31	4.21	4.21	-	-0.24%	2,415
Aug 21, 2026	4.30	4.36	4.15	4.22	4.22	-2.99%	8,075
Aug 20, 2026	4.39	4.39	4.06	4.35	4.35	1.05%	11,045
Aug 19, 2026	4.17	4.52	4.01	4.31	4.31	-2.16%	162,063
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%	7,730
Aug 14, 2026	4.38	4.39	4.31	4.31	4.31	0.94%	5,551
Aug 13, 2026	4.80	4.88	4.26	4.27	4.27	-9.53%	24,749
Aug 12, 2026	4.77	5.05	4.71	4.72	4.72	-6.53%	22,722
Aug 11, 2026	4.93	5.40	4.84	5.05	5.05	-0.59%	69,507
Aug 10, 2026	4.57	5.22	4.33	5.08	5.08	15.85%	28,921
Aug 7, 2026	4.16	4.45	4.12	4.39	4.39	-3.20%	10,431
Aug 6, 2026	4.47	4.72	4.16	4.53	4.53	-1.41%	64,214
Aug 5, 2026	4.36	4.75	4.06	4.60	4.60	6.86%	17,095
Aug 4, 2026	4.47	4.67	4.18	4.30	4.30	-2.49%	18,619
Aug 3, 2026	4.42	4.62	4.39	4.41	4.41	-3.29%	4,507
Jul 31, 2026	4.83	4.83	4.54	4.56	4.56	-0.65%	11,363
Jul 30, 2026	4.32	4.85	3.90	4.59	4.59	10.34%	30,074
Jul 29, 2026	4.51	4.75	4.16	4.16	4.16	-9.57%	16,688
Jul 28, 2026	4.51	4.92	4.37	4.60	4.60	-5.15%	56,518
Jul 27, 2026	5.37	5.37	4.70	4.85	4.85	-9.85%	14,954
Jul 24, 2026	4.43	5.75	4.43	5.38	5.38	15.95%	89,655
Jul 23, 2026	5.02	5.30	4.39	4.64	4.64	-12.62%	69,105
Jul 22, 2026	5.07	5.36	3.90	5.31	5.31	-3.98%	152,695
Jul 21, 2026	5.67	5.93	5.28	5.53	5.53	-3.66%	43,067
Jul 20, 2026	6.61	6.93	5.73	5.74	5.74	-17.41%	36,838