NASDAQ : QH
Quhuo Limited — Price history
Technology · Software - Application · China
Last price 2.97 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quhuo Limited (QH) closed at 3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.97 | 3 | 2.97 | 3 | 1,526 | +1.01% |
| 2026-10-30 | 3 | 3.03 | 2.94 | 2.97 | 3,729 | -1.00% |
| 2026-10-29 | 3.02 | 3.02 | 3 | 3 | 1,748 | -0.99% |
| 2026-10-28 | 3.09 | 3.14 | 3.03 | 3.03 | 4,013 | +1.92% |
| 2026-10-27 | 3 | 3.12 | 2.91 | 2.973 | 7,887 | -3.47% |
| 2026-10-26 | 2.83 | 3.2 | 2.83 | 3.08 | 7,823 | +6.57% |
| 2026-10-23 | 3.07 | 3.07 | 2.89 | 2.89 | 6,940 | -4.30% |
| 2026-10-22 | 3.36 | 3.36 | 3 | 3.02 | 17,369 | -14.93% |
| 2026-10-21 | 3.32 | 3.55 | 3.295 | 3.55 | 7,418 | -0.56% |
| 2026-10-20 | 3.57 | 3.57 | 3.57 | 3.57 | 1,243 | +0.28% |
| 2026-10-19 | 3.39 | 3.56 | 3.39 | 3.56 | 1,044 | +6.27% |
| 2026-10-16 | 3.59 | 3.59 | 3.35 | 3.35 | 817 | -2.62% |
| 2026-10-15 | 3.44 | 3.44 | 3.43 | 3.44 | 1,351 | -0.72% |
| 2026-10-14 | 3.55 | 3.55 | 3.407 | 3.465 | 4,474 | -1.00% |
| 2026-10-13 | 3.74 | 3.75 | 3.5 | 3.5 | 7,180 | -2.51% |
| 2026-10-12 | 3.66 | 3.85 | 3.11 | 3.59 | 13,174 | +0.42% |
| 2026-10-09 | 3.41 | 3.65 | 3.41 | 3.575 | 2,615 | -2.85% |
| 2026-10-08 | 3.72 | 3.72 | 3.4 | 3.68 | 2,759 | +5.14% |
| 2026-10-07 | 3.4 | 3.67 | 3.4 | 3.5 | 8,395 | +2.94% |
| 2026-10-06 | 3.76 | 3.89 | 3.28 | 3.4 | 9,785 | -9.09% |
| 2026-10-05 | 3.64 | 3.8 | 3.64 | 3.74 | 4,619 | +1.63% |
| 2026-10-02 | 3.66 | 3.71 | 3.51 | 3.68 | 10,675 | +0.82% |
| 2026-10-01 | 3.71 | 3.74 | 3.571 | 3.65 | 5,847 | -1.35% |
| 2026-09-30 | 3.698 | 3.895 | 3.68 | 3.7 | 3,070 | +0.00% |
| 2026-09-29 | 3.88 | 3.88 | 3.61 | 3.7 | 8,469 | -4.64% |
| 2026-09-28 | 4.32 | 4.5 | 3.79 | 3.88 | 15,860 | -2.51% |
| 2026-09-25 | 3.87 | 5.24 | 3.85 | 3.98 | 151,422 | +1.02% |
| 2026-09-24 | 3.94 | 3.94 | 3.94 | 3.94 | 724 | -0.66% |
| 2026-09-23 | 3.95 | 3.98 | 3.8 | 3.966 | 9,732 | -0.35% |
| 2026-09-22 | 3.92 | 3.98 | 3.92 | 3.98 | 3,509 | +2.84% |
| 2026-09-21 | 3.88 | 3.88 | 3.87 | 3.87 | 1,493 | -0.77% |
| 2026-09-18 | 3.98 | 3.98 | 3.85 | 3.9 | 3,402 | -2.01% |
| 2026-09-17 | 3.98 | 3.98 | 3.98 | 3.98 | 1,494 | +0.76% |
| 2026-09-16 | 4 | 4 | 3.95 | 3.95 | 2,656 | -1.00% |
| 2026-09-15 | 4.07 | 4.07 | 3.95 | 3.99 | 2,524 | -0.25% |
| 2026-09-14 | 3.97 | 4.028 | 3.97 | 4 | 3,503 | +2.30% |
| 2026-09-11 | 3.91 | 3.91 | 3.91 | 3.91 | 1,361 | -2.74% |
| 2026-09-10 | 4.02 | 4.02 | 4.02 | 4.02 | 1,399 | +0.00% |
| 2026-09-08 | 3.94 | 4.02 | 3.94 | 4.02 | 2,013 | -0.25% |
| 2026-09-04 | 4.01 | 4.04 | 3.94 | 4.03 | 3,002 | +2.26% |
| 2026-09-03 | 3.96 | 4.07 | 3.932 | 3.941 | 4,648 | -3.17% |
| 2026-09-02 | 4.06 | 4.07 | 4.06 | 4.07 | 2,993 | -1.21% |
| 2026-09-01 | 4.17 | 4.17 | 4.12 | 4.12 | 2,639 | -1.20% |
| 2026-08-31 | 4.12 | 4.23 | 4.12 | 4.17 | 2,823 | -5.44% |
| 2026-08-28 | 4.2 | 4.41 | 4.115 | 4.41 | 8,750 | +4.50% |
| 2026-08-27 | 4.21 | 4.23 | 4.11 | 4.22 | 9,667 | +0.48% |
| 2026-08-26 | 4.34 | 4.34 | 4.19 | 4.2 | 5,433 | -2.33% |
| 2026-08-25 | 4.34 | 4.347 | 4.061 | 4.3 | 10,954 | +3.12% |
| 2026-08-24 | 4.31 | 4.31 | 4.12 | 4.17 | 7,523 | -1.18% |
| 2026-08-21 | 4.3 | 4.36 | 4.15 | 4.22 | 8,141 | -2.99% |
| 2026-08-20 | 4.39 | 4.39 | 4.055 | 4.35 | 11,046 | +1.05% |
| 2026-08-19 | 4.17 | 4.52 | 4.01 | 4.305 | 162,107 | -2.16% |
| 2026-08-18 | 4.54 | 4.6 | 4.4 | 4.4 | 4,398 | -8.14% |
| 2026-08-17 | 4.17 | 4.85 | 4.17 | 4.79 | 8,935 | +11.14% |
| 2026-08-14 | 4.38 | 4.385 | 4.306 | 4.31 | 6,663 | +0.94% |
| 2026-08-13 | 4.8 | 4.88 | 4.255 | 4.27 | 25,523 | -9.53% |
| 2026-08-12 | 4.77 | 5.05 | 4.71 | 4.72 | 22,722 | -6.53% |
| 2026-08-11 | 4.93 | 5.4 | 4.84 | 5.05 | 69,507 | -0.59% |
| 2026-08-10 | 4.57 | 5.22 | 4.33 | 5.08 | 28,921 | +15.85% |
| 2026-08-07 | 4.16 | 4.45 | 4.12 | 4.385 | 10,431 | -3.20% |
| 2026-08-06 | 4.47 | 4.72 | 4.16 | 4.53 | 64,213 | -1.41% |
| 2026-08-05 | 4.36 | 4.75 | 4.061 | 4.595 | 17,095 | +6.86% |
| 2026-08-04 | 4.47 | 4.67 | 4.18 | 4.3 | 18,619 | -2.49% |
| 2026-08-03 | 4.42 | 4.62 | 4.39 | 4.41 | 4,507 | -3.29% |
| 2026-07-31 | 4.83 | 4.83 | 4.54 | 4.56 | 11,363 | -0.65% |
| 2026-07-30 | 4.32 | 4.85 | 3.9 | 4.59 | 30,074 | +10.34% |
| 2026-07-29 | 4.51 | 4.75 | 4.16 | 4.16 | 16,688 | -9.57% |
| 2026-07-28 | 4.51 | 4.92 | 4.37 | 4.6 | 56,518 | -5.15% |
| 2026-07-27 | 5.37 | 5.37 | 4.7 | 4.85 | 14,954 | -9.85% |
| 2026-07-24 | 4.43 | 5.75 | 4.43 | 5.38 | 89,655 | +15.95% |
| 2026-07-23 | 5.02 | 5.3 | 4.39 | 4.64 | 69,105 | -12.62% |
| 2026-07-22 | 5.07 | 5.36 | 3.9 | 5.31 | 152,695 | -3.98% |
| 2026-07-21 | 5.67 | 5.93 | 5.28 | 5.53 | 43,067 | -3.66% |
| 2026-07-20 | 6.61 | 6.925 | 5.73 | 5.74 | 36,838 | -17.41% |