Quhuo Limited

1.35
-0.05 (-3.57%)
At close: Apr 03, 2025, 3:59 PM
1.44
6.44%
After-hours: Apr 03, 2025, 04:01 PM EDT

Quhuo Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.41 1.41 1.40 1.40 -0.05 -3.45% 743
Apr 1, 2025 1.40 1.48 1.36 1.45 0.03 2.11% 6,520
Mar 31, 2025 1.40 1.45 1.40 1.42 0.00 0.00% 10,618
Mar 28, 2025 1.40 1.49 1.40 1.42 -0.01 -0.70% 5,881
Mar 27, 2025 1.46 1.46 1.42 1.43 -0.03 -2.05% 5,752
Mar 26, 2025 1.45 1.46 1.45 1.46 -0.02 -1.35% 5,400
Mar 25, 2025 1.40 1.50 1.40 1.48 -0.02 -1.33% 21,100
Mar 24, 2025 1.44 1.50 1.44 1.50 -0.01 -0.66% 3,500
Mar 21, 2025 1.49 1.52 1.47 1.51 0.00 0.00% 39,541
Mar 20, 2025 1.50 1.54 1.49 1.51 0.01 0.67% 11,526
Mar 19, 2025 1.50 1.50 1.50 1.50 -0.03 -1.96% 9,292
Mar 18, 2025 1.52 1.53 1.49 1.53 0.03 2.00% 3,831
Mar 17, 2025 1.53 1.54 1.50 1.50 0.00 0.00% 12,521
Mar 14, 2025 1.47 1.53 1.47 1.50 0.02 1.35% 8,143
Mar 13, 2025 1.52 1.52 1.45 1.48 -0.04 -2.63% 15,248
Mar 12, 2025 1.52 1.53 1.52 1.52 -0.01 -0.65% 5,965
Mar 11, 2025 1.50 1.53 1.47 1.53 0.10 6.99% 9,227
Mar 10, 2025 1.41 1.54 1.36 1.43 -0.03 -2.05% 33,642
Mar 7, 2025 1.50 1.50 1.45 1.46 -0.05 -3.31% 8,142
Mar 6, 2025 1.52 1.55 1.49 1.51 0.01 0.67% 7,703
Mar 5, 2025 1.60 1.60 1.50 1.50 -0.05 -3.23% 16,496
Mar 4, 2025 1.50 1.55 1.45 1.55 0.05 3.33% 39,300
Mar 3, 2025 1.45 1.56 1.45 1.50 0.03 2.04% 23,600
Feb 28, 2025 1.49 1.55 1.46 1.47 -0.01 -0.68% 5,100
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