Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
3.680
+0.030 (0.82%)
At close: Oct 2, 2026, 4:00 PM EDT
3.610
-0.070 (-1.90%)
After-hours: Oct 2, 2026, 7:55 PM EDT
Quhuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |