Quhuo Limited (QH)
NASDAQ: QH
· Real-Time Price · USD
5.40
0.41 (8.22%)
At close: Sep 05, 2025, 3:59 PM
5.25
-2.78%
After-hours: Sep 05, 2025, 07:38 PM EDT
QH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.50 | 5.11 | 4.45 | 4.62 | 4.62 | 0.65% | 45,204 |
| Aug 27, 2025 | 5.00 | 5.00 | 3.93 | 4.59 | 4.59 | -10.00% | 150,041 |
| Aug 26, 2025 | 5.34 | 5.57 | 5.10 | 5.10 | 5.10 | -6.25% | 55,229 |
| 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 |