Quhuo Limited (QH)
NASDAQ: QH · Real-Time Price · USD
3.045
+0.145 (5.00%)
At close: Nov 13, 2026, 4:00 PM EST
3.120
+0.075 (2.46%)
After-hours: Nov 13, 2026, 7:46 PM EST
Quhuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.08 | 3.33 | 3.02 | 3.05 | 3.05 | 5.00% | 8,731 |
| Nov 12, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.36% | 864 |
| Nov 11, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -3.88% | 1,700 |
| Nov 10, 2026 | 2.85 | 3.24 | 2.85 | 3.09 | 3.09 | 9.19% | 12,560 |
| Nov 9, 2026 | 2.85 | 2.85 | 2.77 | 2.83 | 2.83 | 4.81% | 7,111 |
| Nov 6, 2026 | 2.75 | 2.79 | 2.70 | 2.70 | 2.70 | - | 2,886 |
| Nov 5, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -4.59% | 4,111 |
| Nov 4, 2026 | 2.87 | 2.89 | 2.71 | 2.83 | 2.83 | -2.41% | 1,650 |
| Nov 3, 2026 | 2.90 | 2.95 | 2.90 | 2.90 | 2.90 | -3.33% | 4,765 |
| Nov 2, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 1,541 |
| Oct 30, 2026 | 3.00 | 3.03 | 2.94 | 2.97 | 2.97 | -1.00% | 3,729 |
| Oct 29, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.99% | 1,748 |
| Oct 28, 2026 | 3.09 | 3.14 | 3.03 | 3.03 | 3.03 | 1.92% | 4,013 |
| Oct 27, 2026 | 3.00 | 3.12 | 2.91 | 2.97 | 2.97 | -3.47% | 7,888 |
| Oct 26, 2026 | 2.83 | 3.20 | 2.83 | 3.08 | 3.08 | 6.57% | 7,823 |
| Oct 23, 2026 | 3.07 | 3.07 | 2.89 | 2.89 | 2.89 | -4.30% | 6,940 |
| Oct 22, 2026 | 3.36 | 3.36 | 3.00 | 3.02 | 3.02 | -14.93% | 17,369 |
| Oct 21, 2026 | 3.32 | 3.55 | 3.30 | 3.55 | 3.55 | -0.56% | 7,418 |
| Oct 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | 1,243 |
| Oct 19, 2026 | 3.39 | 3.56 | 3.39 | 3.56 | 3.56 | 6.27% | 1,044 |
| Oct 16, 2026 | 3.59 | 3.59 | 3.35 | 3.35 | 3.35 | -2.62% | 817 |
| Oct 15, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | -0.72% | 1,351 |
| Oct 14, 2026 | 3.55 | 3.55 | 3.41 | 3.47 | 3.47 | -1.00% | 4,474 |
| Oct 13, 2026 | 3.74 | 3.75 | 3.50 | 3.50 | 3.50 | -2.51% | 7,180 |
| Oct 12, 2026 | 3.66 | 3.85 | 3.11 | 3.59 | 3.59 | 0.42% | 13,174 |
| Oct 9, 2026 | 3.41 | 3.65 | 3.41 | 3.58 | 3.58 | -2.85% | 2,615 |
| Oct 8, 2026 | 3.72 | 3.72 | 3.40 | 3.68 | 3.68 | 5.14% | 2,759 |
| Oct 7, 2026 | 3.40 | 3.67 | 3.40 | 3.50 | 3.50 | 2.94% | 8,395 |
| Oct 6, 2026 | 3.76 | 3.89 | 3.28 | 3.40 | 3.40 | -9.09% | 9,785 |
| Oct 5, 2026 | 3.64 | 3.80 | 3.64 | 3.74 | 3.74 | 1.63% | 4,619 |
| Oct 2, 2026 | 3.66 | 3.71 | 3.51 | 3.68 | 3.68 | 0.82% | 10,675 |
| Oct 1, 2026 | 3.71 | 3.74 | 3.57 | 3.65 | 3.65 | -1.35% | 5,847 |
| Sep 30, 2026 | 3.70 | 3.90 | 3.68 | 3.70 | 3.70 | - | 3,070 |
| Sep 29, 2026 | 3.88 | 3.88 | 3.61 | 3.70 | 3.70 | -4.64% | 8,469 |
| Sep 28, 2026 | 4.32 | 4.50 | 3.79 | 3.88 | 3.88 | -2.51% | 15,860 |
| 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% | 9,732 |
| Sep 22, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 2.84% | 3,509 |
| Sep 21, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -0.77% | 1,493 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.85 | 3.90 | 3.90 | -2.01% | 3,402 |
| 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% | 2,656 |
| Sep 15, 2026 | 4.07 | 4.07 | 3.95 | 3.99 | 3.99 | -0.25% | 2,524 |
| Sep 14, 2026 | 3.97 | 4.03 | 3.97 | 4.00 | 4.00 | 2.30% | 3,503 |
| Sep 11, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.74% | 1,361 |
| Sep 10, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1,399 |
| Sep 8, 2026 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | -0.25% | 2,013 |
| Sep 4, 2026 | 4.01 | 4.04 | 3.94 | 4.03 | 4.03 | 2.26% | 3,002 |
| Sep 3, 2026 | 3.96 | 4.07 | 3.93 | 3.94 | 3.94 | -3.17% | 4,648 |