Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
6.46
-0.88 (-11.99%)
Jun 24, 2026, 9:36 AM EDT - Market open
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 |