Quhuo Limited (QH)
NASDAQ: QH
· Real-Time Price · USD
5.10
-0.34 (-6.25%)
At close: Aug 26, 2025, 3:59 PM
5.02
-1.57%
Pre-market: Aug 27, 2025, 05:57 AM EDT
QH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.34 | 5.57 | 5.10 | 5.10 | 5.10 | -6.25% | 52,490 |
| Aug 25, 2025 | 7.01 | 7.71 | 5.15 | 5.44 | 5.44 | 0.55% | 286,900 |
| Aug 22, 2025 | 5.40 | 5.58 | 5.04 | 5.41 | 5.41 | -3.05% | 122,201 |
| Aug 21, 2025 | 6.20 | 6.31 | 4.95 | 5.58 | 5.58 | -40.19% | 267,821 |
| Aug 20, 2025 | 9.86 | 9.86 | 8.93 | 9.33 | 9.33 | -1.17% | 180,745 |
| Aug 19, 2025 | 9.69 | 9.80 | 8.65 | 9.44 | 9.44 | -3.18% | 80,197 |
| Aug 18, 2025 | 9.90 | 10.69 | 8.13 | 9.75 | 9.75 | -3.94% | 112,414 |
| Aug 15, 2025 | 9.90 | 10.32 | 9.57 | 10.15 | 10.15 | -0.98% | 59,924 |
| Aug 14, 2025 | 9.79 | 10.33 | 9.40 | 10.25 | 10.25 | 5.89% | 47,878 |
| Aug 13, 2025 | 9.58 | 9.90 | 9.45 | 9.68 | 9.68 | -2.91% | 42,266 |
| Aug 12, 2025 | 10.61 | 10.61 | 9.73 | 9.97 | 9.97 | -3.95% | 37,686 |
| Aug 11, 2025 | 10.35 | 11.49 | 9.90 | 10.38 | 10.38 | -2.35% | 116,128 |
| Aug 8, 2025 | 8.96 | 10.74 | 8.65 | 10.63 | 10.63 | 16.94% | 182,097 |
| Aug 7, 2025 | 9.14 | 9.14 | 8.18 | 9.09 | 9.09 | -0.87% | 135,467 |
| Aug 6, 2025 | 9.12 | 9.56 | 8.64 | 9.17 | 9.17 | -4.78% | 96,466 |
| Aug 5, 2025 | 10.26 | 10.26 | 9.54 | 9.63 | 9.63 | -4.65% | 60,005 |
| Aug 4, 2025 | 9.92 | 10.35 | 9.27 | 10.10 | 10.10 | 4.77% | 79,116 |
| Aug 1, 2025 | 10.11 | 10.36 | 9.00 | 9.64 | 9.64 | -7.13% | 130,978 |
| Jul 31, 2025 | 10.55 | 12.40 | 9.96 | 10.38 | 10.38 | 0.48% | 386,344 |
| Jul 30, 2025 | 9.09 | 11.65 | 8.91 | 10.33 | 10.33 | 12.40% | 714,324 |