Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
6.04
+0.03 (0.50%)
Jul 14, 2026, 12:35 PM EDT - Market open
Quhuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.31 | 6.40 | 5.85 | 5.99 | - | -0.33% | 16,741 |
| Jul 13, 2026 | 6.35 | 6.37 | 5.99 | 6.01 | 6.01 | -5.21% | 22,888 |
| Jul 10, 2026 | 5.82 | 6.37 | 5.80 | 6.34 | 6.34 | 9.12% | 45,674 |
| Jul 9, 2026 | 6.34 | 6.54 | 5.81 | 5.81 | 5.81 | -6.59% | 38,725 |
| Jul 8, 2026 | 6.40 | 6.57 | 6.01 | 6.22 | 6.22 | -7.80% | 29,662 |
| Jul 7, 2026 | 6.79 | 6.93 | 6.35 | 6.75 | 6.75 | -3.62% | 28,009 |
| Jul 6, 2026 | 6.45 | 7.00 | 6.35 | 7.00 | 7.00 | 6.38% | 23,404 |
| Jul 2, 2026 | 6.17 | 6.58 | 5.84 | 6.58 | 6.58 | 1.70% | 15,637 |
| Jul 1, 2026 | 6.11 | 6.60 | 6.02 | 6.47 | 6.47 | -2.12% | 32,030 |
| Jun 30, 2026 | 5.97 | 6.61 | 5.75 | 6.61 | 6.61 | -0.15% | 68,314 |
| Jun 29, 2026 | 6.17 | 7.36 | 5.51 | 6.62 | 6.62 | 20.15% | 1,848,627 |
| Jun 26, 2026 | 5.24 | 5.75 | 5.24 | 5.51 | 5.51 | -2.82% | 156,703 |
| Jun 25, 2026 | 6.14 | 6.37 | 4.70 | 5.67 | 5.67 | -9.42% | 94,971 |
| Jun 24, 2026 | 6.24 | 6.55 | 5.10 | 6.26 | 6.26 | -14.71% | 80,700 |
| Jun 23, 2026 | 7.89 | 8.63 | 6.92 | 7.34 | 7.34 | -29.49% | 148,075 |
| Jun 22, 2026 | 11.22 | 11.25 | 9.50 | 10.41 | 10.41 | -7.96% | 122,066 |
| Jun 18, 2026 | 11.06 | 12.81 | 9.32 | 11.31 | 11.31 | 7.51% | 582,397 |
| 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 |