Quhuo Ltd (QH) Historical Stock Data

1.19 ↑0.09 (8.18%)

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

Historical Data

In the past 30 trading days, QH is up 0.57% a day on average. There have been 12 days where Quhuo Ltd closed green and 18 days where QH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	1.14	1.19	↑$0.05 (4.40%)	1.14	1.30	212.82K
2025-12-19	1.11	1.10	↓$0.01 (-0.90%)	1.03	1.16	218.96K
2025-12-18	1.28	1.11	↓$0.17 (-13.28%)	1.10	1.28	306.24K
2025-12-17	1.36	1.24	↓$0.12 (-8.82%)	1.23	1.44	379.19K
2025-12-16	1.37	1.35	↓$0.02 (-1.46%)	1.25	1.50	434.31K
2025-12-15	1.55	1.33	↓$0.22 (-14.19%)	1.23	1.55	812.27K
2025-12-12	1.52	1.58	↑$0.06 (3.95%)	1.29	2.20	8.30M
2025-12-11	1.28	1.31	↑$0.03 (2.34%)	1.26	1.45	468.42K
2025-12-10	1.16	1.46	↑$0.30 (25.86%)	1.09	1.54	830.20K
2025-12-09	1.25	1.16	↓$0.09 (-7.20%)	1.13	1.25	273.65K
2025-12-08	1.11	1.21	↑$0.10 (9.01%)	1.02	1.29	2.32M
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