Quhuo Limited (QH)
NASDAQ: QH
· Real-Time Price · USD
5.95
-0.53 (-8.18%)
At close: Sep 26, 2025, 3:57 PM
6.01
1.02%
After-hours: Sep 26, 2025, 07:54 PM EDT
QH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.77 | 6.77 | 5.93 | 5.95 | 5.95 | -8.18% | 86,509 |
| Sep 25, 2025 | 6.29 | 6.71 | 6.21 | 6.48 | 6.48 | 2.86% | 188,637 |
| Sep 24, 2025 | 6.39 | 6.39 | 6.19 | 6.30 | 6.30 | 1.61% | 5,550 |
| Sep 23, 2025 | 5.95 | 6.30 | 5.94 | 6.20 | 6.20 | 4.20% | 30,000 |
| Sep 22, 2025 | 5.89 | 6.16 | 5.87 | 5.95 | 5.95 | -0.83% | 8,485 |
| Sep 19, 2025 | 6.14 | 6.15 | 5.88 | 6.00 | 6.00 | -2.28% | 22,105 |
| Sep 18, 2025 | 6.49 | 6.49 | 6.05 | 6.14 | 6.14 | -3.00% | 17,988 |
| Sep 17, 2025 | 6.68 | 6.80 | 6.15 | 6.33 | 6.33 | -5.52% | 48,027 |
| Sep 16, 2025 | 6.98 | 7.00 | 6.35 | 6.70 | 6.70 | 0.75% | 35,828 |
| Sep 15, 2025 | 6.16 | 7.07 | 6.01 | 6.65 | 6.65 | 9.02% | 87,812 |
| Sep 12, 2025 | 6.20 | 6.35 | 6.10 | 6.10 | 6.10 | 0.16% | 44,174 |
| Sep 11, 2025 | 5.86 | 6.50 | 5.86 | 6.09 | 6.09 | 3.92% | 115,400 |
| Sep 10, 2025 | 5.97 | 6.20 | 5.70 | 5.86 | 5.86 | 0.34% | 41,102 |
| Sep 9, 2025 | 6.00 | 6.29 | 5.84 | 5.84 | 5.84 | -2.18% | 45,819 |
| Sep 8, 2025 | 5.40 | 6.17 | 5.30 | 5.97 | 5.97 | 10.56% | 60,776 |
| Sep 5, 2025 | 4.90 | 5.46 | 4.90 | 5.40 | 5.40 | 8.22% | 34,447 |
| Sep 4, 2025 | 4.97 | 4.99 | 4.32 | 4.99 | 4.99 | 0.20% | 53,300 |
| Sep 3, 2025 | 4.77 | 4.99 | 4.77 | 4.98 | 4.98 | 0.20% | 38,565 |
| Sep 2, 2025 | 4.72 | 5.06 | 4.66 | 4.97 | 4.97 | 4.41% | 57,631 |
| Aug 29, 2025 | 4.74 | 4.95 | 4.55 | 4.76 | 4.76 | 3.03% | 29,672 |