Quhuo Limited Class A QH
NASDAQ · United States · Technology Services
$3.68+0.03 (+0.82%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.68 | +0.82% | $3.66 | $3.71 | $3.51 | 10.58K |
| 2026-10-01 | $3.65 | -1.35% | $3.71 | $3.74 | $3.57 | 2.40K |
| 2026-09-30 | $3.70 | 0.00% | $3.70 | $3.89 | $3.68 | 3.10K |
| 2026-09-29 | $3.70 | -4.64% | $3.88 | $3.88 | $3.61 | 8.40K |
| 2026-09-28 | $3.88 | -2.51% | $4.32 | $4.50 | $3.79 | 14.80K |
| 2026-09-25 | $3.98 | +1.02% | $3.87 | $5.24 | $3.85 | 151.30K |
| 2026-09-24 | $3.94 | -0.66% | $3.94 | $3.94 | $3.94 | 700 |
| 2026-09-23 | $3.97 | -0.35% | $3.95 | $3.98 | $3.80 | 9.70K |
| 2026-09-22 | $3.98 | +2.84% | $3.92 | $3.98 | $3.92 | 3.50K |
| 2026-09-21 | $3.87 | -0.77% | $3.88 | $3.88 | $3.87 | 1.40K |
| 2026-09-18 | $3.90 | -2.01% | $3.98 | $3.98 | $3.85 | 3.40K |
| 2026-09-17 | $3.98 | +0.76% | $3.98 | $3.98 | $3.98 | 1.50K |
| 2026-09-16 | $3.95 | -1.00% | $4.00 | $4.00 | $3.95 | 2.70K |
| 2026-09-15 | $3.99 | -0.25% | $4.07 | $4.07 | $3.95 | 2.50K |
| 2026-09-14 | $4.00 | +2.30% | $3.97 | $4.03 | $3.97 | 3.50K |
| 2026-09-11 | $3.91 | -2.74% | $3.91 | $3.91 | $3.91 | 1.40K |
| 2026-09-10 | $4.02 | 0.00% | $4.02 | $4.02 | $4.02 | 1.30K |
| 2026-09-09 | $4.02 | 0.00% | $4.02 | $4.02 | $4.02 | 0 |
| 2026-09-08 | $4.02 | -0.25% | $3.94 | $4.02 | $3.94 | 1.90K |
| 2026-09-04 | $4.03 | +2.26% | $4.01 | $4.04 | $3.94 | 3.00K |
| 2026-09-03 | $3.94 | -3.17% | $3.96 | $4.07 | $3.93 | 4.60K |
| 2026-09-02 | $4.07 | -1.21% | $4.06 | $4.07 | $4.06 | 3.00K |
| 2026-09-01 | $4.12 | -1.20% | $4.17 | $4.17 | $4.12 | 2.60K |
| 2026-08-31 | $4.17 | -5.44% | $4.12 | $4.23 | $4.12 | 2.80K |
| 2026-08-28 | $4.41 | +4.50% | $4.20 | $4.41 | $4.11 | 8.80K |
| 2026-08-27 | $4.22 | +0.48% | $4.21 | $4.23 | $4.11 | 9.70K |
| 2026-08-26 | $4.20 | -2.33% | $4.34 | $4.34 | $4.19 | 5.40K |
| 2026-08-25 | $4.30 | +3.12% | $4.34 | $4.35 | $4.06 | 11.00K |
| 2026-08-24 | $4.17 | -1.18% | $4.31 | $4.31 | $4.12 | 7.50K |
| 2026-08-21 | $4.22 | -2.99% | $4.30 | $4.36 | $4.15 | 8.10K |
| 2026-08-20 | $4.35 | +1.05% | $4.39 | $4.39 | $4.05 | 11.00K |
| 2026-08-19 | $4.30 | -2.16% | $4.17 | $4.52 | $4.01 | 162.10K |
| 2026-08-18 | $4.40 | -8.14% | $4.54 | $4.60 | $4.40 | 4.40K |
| 2026-08-17 | $4.79 | +11.14% | $4.17 | $4.85 | $4.17 | 8.50K |
| 2026-08-14 | $4.31 | +0.94% | $4.38 | $4.39 | $4.31 | 6.70K |
| 2026-08-13 | $4.27 | -9.53% | $4.80 | $4.88 | $4.26 | 25.50K |
| 2026-08-12 | $4.72 | -6.53% | $4.77 | $5.05 | $4.71 | 22.50K |
| 2026-08-11 | $5.05 | -0.59% | $4.93 | $5.40 | $4.84 | 69.50K |
| 2026-08-10 | $5.08 | +15.85% | $4.57 | $5.22 | $4.33 | 28.80K |
| 2026-08-07 | $4.39 | -3.20% | $4.16 | $4.45 | $4.12 | 10.40K |
| 2026-08-06 | $4.53 | -1.41% | $4.47 | $4.72 | $4.16 | 64.20K |
| 2026-08-05 | $4.59 | +6.86% | $4.36 | $4.75 | $4.06 | 17.10K |
| 2026-08-04 | $4.30 | -2.49% | $4.47 | $4.67 | $4.18 | 18.60K |
| 2026-08-03 | $4.41 | -3.29% | $4.42 | $4.62 | $4.39 | 4.50K |
| 2026-07-31 | $4.56 | -0.65% | $4.83 | $4.83 | $4.54 | 11.40K |
| 2026-07-30 | $4.59 | +10.34% | $4.32 | $4.85 | $3.90 | 29.20K |
| 2026-07-29 | $4.16 | -9.57% | $4.51 | $4.75 | $4.16 | 16.20K |
| 2026-07-28 | $4.60 | -5.15% | $4.51 | $4.92 | $4.37 | 56.50K |
| 2026-07-27 | $4.85 | -9.85% | $5.37 | $5.37 | $4.70 | 14.30K |
| 2026-07-24 | $5.38 | +15.95% | $4.43 | $5.75 | $4.43 | 89.40K |
| 2026-07-23 | $4.64 | -12.62% | $5.02 | $5.30 | $4.39 | 68.90K |
| 2026-07-22 | $5.31 | -3.98% | $5.07 | $5.36 | $3.90 | 152.70K |
| 2026-07-21 | $5.53 | -3.66% | $5.67 | $5.93 | $5.28 | 43.10K |
| 2026-07-20 | $5.74 | -17.41% | $6.61 | $6.93 | $5.73 | 36.80K |
| 2026-07-17 | $6.95 | +14.12% | $7.05 | $7.10 | $6.35 | 17.70K |
| 2026-07-16 | $6.09 | -6.02% | $6.14 | $6.59 | $5.51 | 27.30K |
| 2026-07-15 | $6.48 | +7.46% | $6.30 | $6.49 | $5.95 | 42.80K |
| 2026-07-14 | $6.03 | +0.33% | $6.31 | $6.40 | $5.85 | 27.50K |
| 2026-07-13 | $6.01 | -5.21% | $6.35 | $6.37 | $5.99 | 22.90K |
| 2026-07-10 | $6.34 | +9.12% | $5.82 | $6.37 | $5.80 | 45.90K |
| 2026-07-09 | $5.81 | -6.59% | $6.34 | $6.53 | $5.81 | 39.10K |
| 2026-07-08 | $6.22 | -7.81% | $6.40 | $6.57 | $6.01 | 32.40K |
| 2026-07-07 | $6.75 | -3.61% | $6.79 | $6.93 | $6.35 | 28.00K |
| 2026-07-06 | $7.00 | +6.38% | $6.45 | $7.00 | $6.35 | 24.70K |
| 2026-07-02 | $6.58 | +1.70% | $6.17 | $6.58 | $5.84 | 15.60K |
| 2026-07-01 | $6.47 | -2.12% | $6.11 | $6.60 | $6.02 | 32.00K |
| 2026-06-30 | $6.61 | -0.15% | $5.97 | $6.61 | $5.75 | 68.70K |
| 2026-06-29 | $6.62 | +20.15% | $6.17 | $7.36 | $5.51 | 1.85M |
| 2026-06-26 | $5.51 | -2.82% | $5.24 | $5.75 | $5.24 | 551.10K |
| 2026-06-25 | $5.67 | -9.42% | $6.14 | $6.37 | $4.70 | 95.80K |
| 2026-06-24 | $6.26 | -14.71% | $6.24 | $6.55 | $5.10 | 80.60K |
| 2026-06-23 | $7.34 | -29.49% | $7.89 | $8.63 | $6.92 | 148.10K |
| 2026-06-22 | $10.41 | -7.96% | $11.22 | $11.25 | $9.50 | 122.10K |
| 2026-06-18 | $11.31 | +7.51% | $11.06 | $12.81 | $9.32 | 582.40K |
| 2026-06-17 | $10.52 | +11.21% | $8.55 | $10.90 | $8.55 | 139.40K |
| 2026-06-16 | $9.46 | +13.02% | $7.81 | $9.65 | $7.52 | 201.20K |
| 2026-06-15 | $8.37 | +14.03% | $6.43 | $8.70 | $6.43 | 1.51M |
| 2026-06-12 | $7.34 | -0.94% | $6.28 | $7.40 | $5.64 | 434.30K |
| 2026-06-11 | $7.41 | +128.00% | $7.02 | $8.15 | $5.15 | 15.06M |
| 2026-06-10 | $3.25 | -4.97% | $4.73 | $5.89 | $3.25 | 17.41M |
| 2026-06-09 | $3.42 | -5.52% | $3.44 | $3.59 | $3.31 | 21.40K |
| 2026-06-08 | $3.62 | +6.78% | $3.19 | $3.69 | $3.00 | 29.40K |
| 2026-06-05 | $3.39 | -11.72% | $3.68 | $3.68 | $3.24 | 26.60K |
| 2026-06-04 | $3.84 | -2.54% | $3.82 | $3.90 | $3.20 | 51.80K |
| 2026-06-03 | $3.94 | -13.41% | $4.03 | $4.22 | $3.90 | 31.90K |
| 2026-06-02 | $4.55 | -26.26% | $4.67 | $4.90 | $4.27 | 60.70K |
| 2026-06-01 | $6.17 | -20.18% | $5.93 | $6.17 | $3.80 | 249.10K |
| 2026-05-29 | $7.73 | +54.60% | $7.80 | $10.63 | $6.24 | 3.20M |
| 2026-05-28 | $5.00 | +93.05% | $2.59 | $5.00 | $2.59 | 45.10K |
| 2026-05-27 | $2.59 | -3.72% | $2.60 | $2.60 | $2.00 | 1.10K |