Quhuo Ltd (QH) Historical Stock Data
1.52 ↑0.08 (5.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QH is up 0.15% a day on average. There have been 17 days where Quhuo Ltd closed green and 13 days where QH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.42 | 1.52 | ↑$0.10 (7.04%) | 1.42 | 1.54 | 43.02K |
| 2024-12-19 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.42 | 1.46 | 2.48K |
| 2024-12-18 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.40 | 1.46 | 25.19K |
| 2024-12-17 | 1.43 | 1.44 | ↑$0.01 (0.76%) | 1.43 | 1.56 | 84.72K |
| 2024-12-16 | 1.35 | 1.43 | ↑$0.08 (5.56%) | 1.35 | 1.44 | 25.46K |
| 2024-12-13 | 1.41 | 1.40 | ↓$0.01 (-1.06%) | 1.39 | 1.43 | 39.17K |
| 2024-12-12 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.38 | 1.45 | 35.36K |
| 2024-12-11 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.37 | 1.46 | 25.45K |
| 2024-12-10 | 1.41 | 1.41 | ↓$0.00 (-0.07%) | 1.35 | 1.45 | 16.40K |
| 2024-12-09 | 1.38 | 1.41 | ↑$0.03 (2.55%) | 1.38 | 1.46 | 57.89K |
| 2024-12-06 | 1.35 | 1.39 | ↑$0.04 (2.96%) | 1.34 | 1.40 | 39.35K |
| 2024-12-05 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.29 | 1.37 | 25.40K |
| 2024-12-04 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.29 | 1.38 | 24.60K |
| 2024-12-03 | 1.38 | 1.35 | ↓$0.03 (-2.24%) | 1.35 | 1.38 | 13.06K |
| 2024-12-02 | 1.39 | 1.33 | ↓$0.06 (-4.32%) | 1.30 | 1.40 | 26.88K |
| 2024-11-29 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.35 | 1.41 | 9.50K |
| 2024-11-27 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.34 | 1.47 | 48.25K |
| 2024-11-26 | 1.37 | 1.31 | ↓$0.06 (-4.24%) | 1.31 | 1.37 | 15.70K |
| 2024-11-25 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.33 | 1.36 | 25.26K |
| 2024-11-22 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.32 | 1.36 | 30.68K |
| 2024-11-21 | 1.32 | 1.34 | ↑$0.02 (1.52%) | 1.32 | 1.38 | 12.20K |
| 2024-11-20 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.32 | 1.36 | 5.05K |
| 2024-11-19 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.27 | 1.38 | 41.88K |
| 2024-11-18 | 1.26 | 1.31 | ↑$0.05 (3.97%) | 1.26 | 1.31 | 26.56K |
| 2024-11-15 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.25 | 1.35 | 96.33K |
| 2024-11-14 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.32 | 1.39 | 64.82K |
| 2024-11-13 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.39 | 20.38K |
| 2024-11-12 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.33 | 1.35 | 15.53K |
| 2024-11-11 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.31 | 1.42 | 77.38K |
| 2024-11-08 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.36 | 1.45 | 52.67K |
Create an account or log in to view more rows.
$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
$QH what happened
$QH wtf is going on?
$QH added