Quhuo Limited (QH)
1.47
-0.01 (-0.68%)
At close: Feb 28, 2025, 3:53 PM
1.49
1.36%
After-hours: Feb 28, 2025, 04:37 PM EST
QH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.49 | 1.55 | 1.46 | 1.47 | -0.01 | -0.68% | 5,080 |
| Feb 27, 2025 | 1.65 | 1.65 | 1.47 | 1.48 | 0.00 | 0.00% | 44,208 |
| Feb 26, 2025 | 1.49 | 1.52 | 1.47 | 1.48 | 0.06 | 4.23% | 6,900 |
| Feb 25, 2025 | 1.47 | 1.50 | 1.41 | 1.42 | -0.05 | -3.40% | 45,500 |
| Feb 24, 2025 | 1.44 | 1.51 | 1.43 | 1.47 | 0.06 | 4.26% | 87,234 |
| Feb 21, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | -0.03 | -2.08% | 2,755 |
| Feb 20, 2025 | 1.40 | 1.50 | 1.35 | 1.44 | 0.06 | 4.35% | 41,900 |
| Feb 19, 2025 | 1.35 | 1.46 | 1.35 | 1.38 | 0.02 | 1.47% | 3,400 |
| Feb 18, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 0.02 | 1.49% | 2,927 |
| Feb 14, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 0.02 | 1.52% | 3,127 |
| Feb 13, 2025 | 1.25 | 1.37 | 1.25 | 1.32 | 0.02 | 1.54% | 28,300 |
| Feb 12, 2025 | 1.29 | 1.36 | 1.29 | 1.30 | 0.00 | 0.00% | 5,445 |
| Feb 11, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | -0.02 | -1.52% | 1,829 |
| Feb 10, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 0.01 | 0.76% | 948 |
| Feb 7, 2025 | 1.29 | 1.37 | 1.28 | 1.31 | 0.02 | 1.55% | 8,539 |
| Feb 6, 2025 | 1.29 | 1.33 | 1.29 | 1.29 | -0.01 | -0.77% | 22,082 |
| Feb 5, 2025 | 1.30 | 1.36 | 1.30 | 1.30 | 0.00 | 0.00% | 2,301 |
| Feb 4, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | -0.01 | -0.76% | 7,636 |
| Feb 3, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | -0.05 | -3.68% | 8,471 |
| Jan 31, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | -0.02 | -1.45% | 1,322 |
| Jan 30, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 0.01 | 0.73% | 2,600 |
| Jan 29, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | -0.02 | -1.44% | 3,212 |
| Jan 28, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | -0.02 | -1.42% | 3,830 |
| Jan 27, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 0.05 | 3.68% | 3,800 |
| Jan 24, 2025 | 1.34 | 1.41 | 1.34 | 1.36 | 0.01 | 0.74% | 6,547 |
| Jan 23, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | -0.03 | -2.17% | 6,200 |
| Jan 22, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 0.05 | 3.76% | 5,700 |
| Jan 21, 2025 | 1.35 | 1.40 | 1.33 | 1.33 | 0.01 | 0.76% | 6,500 |
| Jan 17, 2025 | 1.34 | 1.40 | 1.32 | 1.32 | -0.03 | -2.22% | 10,900 |
| Jan 16, 2025 | 1.39 | 1.40 | 1.33 | 1.35 | 0.02 | 1.50% | 4,479 |
| Jan 15, 2025 | 1.33 | 1.37 | 1.33 | 1.33 | 0.00 | 0.00% | 5,037 |
| Jan 14, 2025 | 1.33 | 1.40 | 1.33 | 1.33 | 0.01 | 0.76% | 7,600 |
| Jan 13, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 0.00 | 0.00% | 23,300 |
| Jan 10, 2025 | 1.32 | 1.48 | 1.32 | 1.32 | 0.00 | 0.00% | 12,800 |
| Jan 8, 2025 | 1.38 | 1.41 | 1.31 | 1.32 | -0.09 | -6.38% | 36,700 |
| Jan 7, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | -0.02 | -1.40% | 15,700 |
| Jan 6, 2025 | 1.50 | 1.50 | 1.40 | 1.43 | -0.07 | -4.67% | 11,125 |
| Jan 3, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 0.02 | 1.35% | 16,604 |
| Jan 2, 2025 | 1.43 | 1.49 | 1.43 | 1.48 | 0.02 | 1.37% | 11,856 |
| Dec 31, 2024 | 1.52 | 1.53 | 1.45 | 1.46 | -0.05 | -3.31% | 34,626 |
| Dec 30, 2024 | 1.55 | 1.55 | 1.50 | 1.51 | 0.00 | 0.00% | 28,043 |
| Dec 27, 2024 | 1.52 | 1.56 | 1.51 | 1.51 | -0.01 | -0.66% | 16,900 |
| Dec 26, 2024 | 1.49 | 1.54 | 1.49 | 1.52 | 0.03 | 2.01% | 9,674 |
| Dec 24, 2024 | 1.40 | 1.52 | 1.40 | 1.49 | 0.00 | 0.00% | 18,000 |
| Dec 23, 2024 | 1.51 | 1.52 | 1.48 | 1.49 | -0.03 | -1.97% | 28,816 |
| Dec 20, 2024 | 1.42 | 1.54 | 1.42 | 1.52 | 0.08 | 5.56% | 43,019 |
| Dec 19, 2024 | 1.46 | 1.46 | 1.42 | 1.44 | 0.04 | 2.86% | 2,500 |
| Dec 18, 2024 | 1.46 | 1.46 | 1.40 | 1.40 | -0.04 | -2.78% | 25,700 |
| Dec 17, 2024 | 1.43 | 1.56 | 1.43 | 1.44 | 0.01 | 0.70% | 84,723 |
| Dec 16, 2024 | 1.35 | 1.44 | 1.35 | 1.43 | 0.03 | 2.14% | 25,500 |