Quhuo Ltd (QH) Historical Stock Data
1.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QH is down -0.02% a day on average. There have been 19 days where Quhuo Ltd closed green and 11 days where QH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 1.40 | 1.42 | ↑$0.02 (1.42%) | 1.40 | 1.49 | 5.81K |
| 2025-03-27 | 1.46 | 1.43 | ↓$0.03 (-2.18%) | 1.42 | 1.46 | 5.75K |
| 2025-03-26 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.45 | 1.46 | 5.37K |
| 2025-03-25 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.40 | 1.50 | 21.08K |
| 2025-03-24 | 1.44 | 1.50 | ↑$0.06 (4.17%) | 1.44 | 1.50 | 3.46K |
| 2025-03-21 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.47 | 1.52 | 39.43K |
| 2025-03-20 | 1.50 | 1.51 | ↑$0.01 (0.41%) | 1.49 | 1.54 | 11.53K |
| 2025-03-19 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 9.20K |
| 2025-03-18 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.49 | 1.53 | 3.83K |
| 2025-03-17 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.50 | 1.54 | 12.52K |
| 2025-03-14 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.53 | 8.13K |
| 2025-03-13 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.45 | 1.52 | 15.25K |
| 2025-03-12 | 1.52 | 1.52 | ↑$0.00 (0.00%) | 1.52 | 1.53 | 5.97K |
| 2025-03-11 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.47 | 1.53 | 9.23K |
| 2025-03-10 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.36 | 1.54 | 33.64K |
| 2025-03-07 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.45 | 1.50 | 8.13K |
| 2025-03-06 | 1.52 | 1.51 | ↓$0.01 (-0.93%) | 1.49 | 1.55 | 6.40K |
| 2025-03-05 | 1.60 | 1.50 | ↓$0.09 (-5.95%) | 1.50 | 1.60 | 15.07K |
| 2025-03-04 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.45 | 1.55 | 39.27K |
| 2025-03-03 | 1.45 | 1.50 | ↑$0.05 (3.45%) | 1.45 | 1.56 | 22.59K |
| 2025-02-28 | 1.49 | 1.47 | ↓$0.02 (-1.34%) | 1.46 | 1.55 | 5.08K |
| 2025-02-27 | 1.65 | 1.48 | ↓$0.17 (-10.30%) | 1.47 | 1.65 | 44.21K |
| 2025-02-26 | 1.49 | 1.48 | ↓$0.01 (-0.34%) | 1.47 | 1.52 | 6.88K |
| 2025-02-25 | 1.47 | 1.42 | ↓$0.05 (-3.38%) | 1.41 | 1.50 | 45.47K |
| 2025-02-24 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.43 | 1.51 | 87.16K |
| 2025-02-21 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.41 | 1.50 | 2.68K |
| 2025-02-20 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.35 | 1.50 | 41.89K |
| 2025-02-19 | 1.35 | 1.38 | ↑$0.03 (2.51%) | 1.35 | 1.46 | 3.39K |
| 2025-02-18 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.34 | 1.39 | 2.93K |
| 2025-02-14 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.31 | 1.34 | 3.13K |
Create an account or log in to view more rows.
$QH Guys when can we expect that 30% drop?
$QH not good
$QH starting to gap up a little
$QH has just been halted from trading due to volatility.
$QH LOADING UP HERE!
$QH always with good potential for a long term Hodl
$QH love cooking these little bears on here
$QH has just been halted from trading due to volatility.
$QH i'm out of slaps for the day
$QH we need more volume