Quhuo Ltd (QH) Historical Stock Data
1.34 ↓0.02 (-1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QH is down -0.13% a day on average. There have been 16 days where Quhuo Ltd closed green and 14 days where QH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.48 | 1.36 | ↓$0.12 (-8.11%) | 1.36 | 1.50 | 32.71K |
| 2024-11-06 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.44 | 1.50 | 40.96K |
| 2024-11-05 | 1.43 | 1.45 | ↑$0.02 (1.40%) | 1.43 | 1.48 | 23.17K |
| 2024-11-04 | 1.46 | 1.44 | ↓$0.02 (-1.43%) | 1.44 | 1.50 | 22.78K |
| 2024-11-01 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.43 | 1.51 | 34.92K |
| 2024-10-31 | 1.43 | 1.49 | ↑$0.06 (4.20%) | 1.43 | 1.50 | 43.18K |
| 2024-10-30 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.44 | 1.53 | 27.27K |
| 2024-10-29 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.41 | 1.48 | 56.43K |
| 2024-10-28 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.38 | 1.49 | 136.69K |
| 2024-10-25 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.35 | 1.47 | 99.17K |
| 2024-10-24 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.42 | 1.49 | 45.18K |
| 2024-10-23 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.43 | 1.52 | 50.90K |
| 2024-10-22 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.45 | 1.52 | 50.34K |
| 2024-10-21 | 1.47 | 1.53 | ↑$0.06 (4.08%) | 1.40 | 1.61 | 126.56K |
| 2024-10-18 | 1.56 | 1.46 | ↓$0.10 (-6.41%) | 1.46 | 1.58 | 151.08K |
| 2024-10-17 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.51 | 1.70 | 434.78K |
| 2024-10-16 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.52 | 1.83 | 291.97K |
| 2024-10-15 | 1.59 | 1.69 | ↑$0.10 (6.29%) | 1.59 | 1.76 | 547.60K |
| 2024-10-14 | 1.43 | 1.50 | ↑$0.07 (4.90%) | 1.43 | 1.80 | 510.52K |
| 2024-10-11 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.38 | 1.49 | 67.25K |
| 2024-10-10 | 1.40 | 1.48 | ↑$0.08 (5.71%) | 1.35 | 1.54 | 163.60K |
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