Quhuo Ltd (QH) Historical Stock Data

1.00 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QH is down -2.07% a day on average. There have been 10 days where Quhuo Ltd closed green and 20 days where QH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.02	1.00	↓$0.02 (-1.96%)	0.98	1.20	596.22K
2025-12-04	1.00	1.00	↑$0.00 (0.02%)	0.96	1.04	89.24K
2025-12-03	1.01	1.01	↑$0.00 (0.00%)	0.99	1.04	56.16K
2025-12-02	1.04	1.01	↓$0.03 (-2.88%)	0.97	1.06	90.45K
2025-12-01	0.97	0.99	↑$0.02 (2.06%)	0.97	1.13	174.70K
2025-11-28	0.99	0.98	↓$0.01 (-1.49%)	0.96	1.03	132.82K
2025-11-26	0.89	0.95	↑$0.06 (6.79%)	0.89	0.98	124.32K
2025-11-25	0.92	0.91	↓$0.01 (-1.09%)	0.89	0.95	176.49K
2025-11-24	0.96	0.95	↓$0.01 (-1.04%)	0.91	1.00	206.60K
2025-11-21	0.99	0.92	↓$0.07 (-7.10%)	0.90	0.99	125.74K
2025-11-20	1.04	0.97	↓$0.07 (-6.75%)	0.93	1.06	193.49K
2025-11-19	1.01	0.97	↓$0.04 (-3.86%)	0.97	1.10	188.32K
2025-11-18	0.98	1.04	↑$0.06 (6.12%)	0.94	1.06	116.53K
2025-11-17	1.07	0.98	↓$0.09 (-8.85%)	0.92	1.07	439.02K
2025-11-14	1.28	1.07	↓$0.21 (-16.41%)	1.06	1.31	646.61K
2025-11-13	1.14	1.30	↑$0.16 (14.04%)	1.12	1.50	3.39M
2025-11-12	0.87	1.23	↑$0.37 (42.20%)	0.84	1.93	49.93M
2025-11-11	0.85	0.83	↓$0.02 (-1.86%)	0.81	0.89	243.26K
2025-11-10	0.85	0.85	↓$0.00 (-0.47%)	0.81	0.89	266.13K
2025-11-07	0.90	0.86	↓$0.04 (-4.20%)	0.83	0.94	345.63K
2025-11-06	1.02	0.91	↓$0.11 (-10.78%)	0.89	1.17	0.91M
2025-11-05	0.77	1.03	↑$0.26 (33.77%)	0.76	1.20	8.57M
2025-11-04	0.80	0.77	↓$0.03 (-3.61%)	0.74	0.82	526.11K
2025-11-03	0.99	0.84	↓$0.15 (-15.46%)	0.81	0.99	894.63K
2025-10-31	1.03	0.98	↓$0.05 (-4.84%)	0.92	1.05	1.15M
2025-10-30	1.14	1.09	↓$0.05 (-4.39%)	1.05	1.24	3.21M
2025-10-29	7.77	1.26	↓$6.51 (-83.78%)	1.15	7.83	29.97M
2025-10-28	6.67	8.12	↑$1.45 (21.74%)	6.67	8.17	355.66K
2025-10-27	7.30	6.47	↓$0.83 (-11.37%)	6.44	8.49	391.70K
2025-10-24	7.06	7.30	↑$0.24 (3.40%)	6.62	7.50	518.28K