Dark

QH
Quhuo Limited
stock NASDAQ ADR

At Close

Jul 16, 2026 3:59:22 PM EDT

5.93USD-8.565%(-0.55)1

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2026 9:24:30 AM EDT

6.03USD-6.944%(-0.45)2,648

After-hours

Jul 16, 2026 4:27:30 PM EDT

6.18USD+4.304%(+0.25)671

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	196,480.0000	210,880.000000	176,320.000000	194,880.000000	+3,007,307.407%	0.857838	0.000%
2026-07-15	6.3000	6.490000	5.950000	6.480000	+7.463%	42,861	+3,007,307.407%
2026-07-14	6.3100	6.396600	5.850000	6.030000	+0.333%	26,778	+3,231,740.796%
2026-07-13	6.3500	6.370000	5.990000	6.010000	-5.205%	22,889	+3,242,495.674%
2026-07-10	5.8200	6.370000	5.800000	6.340000	+9.122%	46,209	+3,073,717.035%
2026-07-09	6.3400	6.535000	5.810000	5.810000	-6.592%	39,125	+3,354,116.867%
2026-07-08	6.4000	6.570000	6.005000	6.220000	-7.804%	32,400	+3,133,018.971%
2026-07-07	6.7900	6.930000	6.350000	6.746500	-3.621%	28,098	+2,888,508.908%
2026-07-06	6.4500	7.000000	6.350000	7.000000	+6.383%	25,060	+2,783,900.000%
2026-07-02	6.1700	6.580000	5.840000	6.580000	+1.700%	38,142	+2,961,602.128%
2026-07-01	6.1100	6.599900	6.020000	6.470000	-2.118%	32,030	+3,011,955.641%
2026-06-30	5.9700	6.610000	5.750100	6.610000	-0.151%	68,661	+2,948,160.212%
2026-06-29	6.1700	7.360000	5.510000	6.620000	+20.145%	1,853,730	+2,943,706.647%
2026-06-26	5.2400	5.749900	5.240000	5.510000	-2.822%	551,112	+3,536,742.105%
2026-06-25	6.1400	6.370000	4.700000	5.670000	-9.425%	96,084	+3,436,937.037%
2026-06-24	6.2400	6.550000	5.100000	6.260000	-14.714%	80,880	+3,112,999.042%
2026-06-23	7.8900	8.630000	6.922000	7.340000	-29.491%	148,076	+2,654,940.872%
2026-06-22	11.2200	11.250000	9.500000	10.410000	-7.958%	122,067	+1,871,946.110%
2026-06-18	11.0600	12.810000	9.320000	11.310000	+7.510%	582,397	+1,722,976.923%
2026-06-17	8.5500	10.900000	8.550000	10.520000	+11.205%	139,375	+1,852,371.483%
2026-06-16	7.8100	9.649900	7.520100	9.460000	+13.023%	201,193	+2,059,942.283%
2026-06-15	6.4300	8.700000	6.430000	8.370000	+14.033%	1,513,843	+2,328,215.412%
2026-06-12	6.2800	7.400000	5.640000	7.340000	-0.945%	869,189	+2,654,940.872%
2026-06-11	7.0200	8.150000	5.150000	7.410000	+128.000%	15,059,639	+2,629,859.514%
2026-06-10	4.7300	5.890000	3.250000	3.250000	-4.971%	17,410,758	+5,996,207.692%
2026-06-09	3.4400	3.585000	3.310000	3.420000	-5.525%	21,618	+5,698,145.614%
2026-06-08	3.1900	3.690000	3.000000	3.620000	+6.785%	29,421	+5,383,325.414%
2026-06-05	3.6850	3.685000	3.240000	3.390000	-11.719%	26,624	+5,748,572.566%
2026-06-04	3.8200	3.900000	3.200000	3.840000	-2.538%	51,794	+5,074,900.000%
2026-06-03	4.0300	4.219800	3.900000	3.940000	-13.407%	31,948	+4,946,092.893%
2026-06-02	4.6700	4.900000	4.270000	4.550000	-26.256%	60,692	+4,282,976.923%
2026-06-01	5.9300	6.170000	3.800000	6.170000	-20.181%	249,121	+3,158,408.914%
2026-05-29	7.8000	10.630000	6.240000	7.730000	+8,123.404%	3,205,696	+2,520,986.675%
2026-04-02	0.0750	0.125700	0.066200	0.094000	-12.963%	65,988,304	+207,319,048.936%
2026-04-01	0.1040	0.115000	0.098000	0.108000	-0.185%	1,445,647	+180,444,344.444%
2026-03-31	0.0941	0.108200	0.094100	0.108200	+10.974%	1,161,804	+180,110,805.730%
2026-03-30	0.0978	0.102100	0.092400	0.097500	-11.525%	1,476,697	+199,876,823.077%
2026-03-27	0.0971	0.111200	0.093700	0.110200	+13.961%	15,151,058	+176,842,005.263%
2026-03-26	0.0989	0.098900	0.092450	0.096700	-5.196%	110,267	+201,530,406.722%
2026-03-25	0.0958	0.102000	0.092200	0.102000	+4.294%	2,036,606	+191,058,723.529%
2026-03-24	0.0960	0.102700	0.088200	0.097800	-0.204%	1,840,081	+199,263,703.681%
2026-03-23	0.0859	0.098000	0.080000	0.098000	+15.702%	1,837,698	+198,857,042.857%
2026-03-20	0.0888	0.089300	0.084700	0.084700	-2.194%	1,623,099	+230,082,544.628%
2026-03-19	0.0950	0.095000	0.084500	0.086600	-10.997%	1,780,998	+225,034,542.032%
2026-03-18	0.0980	0.104000	0.089100	0.097300	-2.700%	6,229,833	+200,287,669.784%
2026-03-17	0.1010	0.105700	0.095000	0.100000	+5.820%	1,939,805	+194,879,900.000%
2026-03-16	0.0998	0.099800	0.093000	0.094500	-7.171%	936,989	+206,222,122.222%
2026-03-13	0.0925	0.103299	0.091000	0.101800	+9.462%	1,764,603	+191,434,084.676%
2026-03-12	0.0949	0.099000	0.091000	0.093000	-7.921%	953,976	+209,548,287.097%
2026-03-11	0.0918	0.105300	0.090000	0.101000	+10.989%	3,694,233	+192,950,395.050%
2026-03-10	0.1035	0.103500	0.090500	0.091000	-7.895%	3,296,818	+214,153,746.154%
2026-03-09	0.0990	0.101800	0.091100	0.098800	-1.200%	2,400,048	+197,246,863.563%
2026-03-06	0.0936	0.114000	0.090000	0.100000	-1.283%	11,104,669	+194,879,900.000%
2026-03-05	0.1006	0.109600	0.090000	0.101300	+0.297%	10,450,160	+192,378,972.063%
2026-03-04	0.0932	0.149000	0.090200	0.101000	+15.561%	85,043,662	+192,950,395.050%
2026-03-03	0.1096	0.109600	0.076900	0.087400	-22.380%	7,756,079	+222,974,728.375%
2026-03-02	0.1060	0.120100	0.103200	0.112600	-14.339%	4,489,919	+173,072,724.156%
2026-02-27	0.1766	0.176600	0.108000	0.131449	-35.816%	20,256,208	+148,255,116.852%
2026-02-26	1.1300	1.150000	0.180000	0.204800	-81.714%	49,098,267	+95,156,150.000%
2026-02-25	1.0200	1.130000	0.896900	1.120000	+10.891%	16,579,206	+17,399,900.000%
2026-02-24	0.9500	1.050000	0.922000	1.010000	+9.604%	808,359	+19,294,949.505%
2026-02-23	0.9100	0.980000	0.873100	0.921500	+1.064%	124,410	+21,148,028.052%
2026-02-20	0.9577	0.990000	0.910000	0.911800	-5.747%	38,276	+21,373,008.138%
2026-02-19	0.9400	0.980000	0.915700	0.967400	-5.157%	68,778	+20,144,617.800%
2026-02-18	0.9400	1.030000	0.920000	1.020000	+9.360%	300,079	+19,105,782.353%
2026-02-17	0.9534	0.960000	0.915100	0.932700	-2.171%	41,370	+20,894,078.192%
2026-02-13	0.8890	1.050000	0.889000	0.953400	+7.753%	141,152	+20,440,428.634%
2026-02-12	0.9418	1.010000	0.882300	0.884800	-6.990%	87,761	+22,025,216.456%
2026-02-11	0.9176	0.994600	0.917600	0.951300	+1.896%	113,271	+20,485,551.214%
2026-02-10	0.9136	0.970000	0.891300	0.933600	+4.746%	147,760	+20,873,935.990%
2026-02-09	0.8800	0.921500	0.860000	0.891300	+7.360%	161,664	+21,864,592.023%
2026-02-06	0.7900	0.849425	0.780000	0.830200	+2.393%	73,535	+23,473,761.720%
2026-02-05	0.8200	0.850000	0.788950	0.810800	-2.560%	100,127	+24,035,420.474%
2026-02-04	0.8611	0.889990	0.813000	0.832100	-7.544%	90,670	+23,420,161.988%
2026-02-03	0.9200	0.924000	0.855000	0.900000	-2.174%	96,532	+21,653,233.333%
2026-02-02	0.8777	0.920000	0.850000	0.920000	+3.371%	134,251	+21,182,508.696%
2026-01-30	0.8590	1.100000	0.852600	0.890000	+2.914%	704,133	+21,896,529.213%
2026-01-29	0.8649	0.879700	0.848200	0.864800	-0.973%	42,248	+22,534,590.102%
2026-01-28	0.8390	0.888800	0.822900	0.873300	+0.379%	80,198	+22,315,255.548%
2026-01-27	0.9000	0.900000	0.832000	0.870000	-3.494%	125,397	+22,399,900.000%
2026-01-26	0.8836	0.923600	0.860200	0.901500	+1.635%	116,672	+21,617,204.493%
2026-01-23	0.9200	0.920000	0.869100	0.887000	-3.723%	168,103	+21,970,587.711%
2026-01-22	0.9400	0.949900	0.920100	0.921300	+1.053%	35,610	+21,152,618.984%
2026-01-21	0.9153	0.930000	0.910000	0.911700	-1.224%	63,673	+21,375,352.451%
2026-01-20	0.9700	0.970000	0.900000	0.923000	-2.411%	127,452	+21,113,659.480%
2026-01-16	0.9534	0.992000	0.910300	0.945800	+1.166%	105,917	+20,604,679.023%
2026-01-15	1.0100	1.040000	0.880000	0.934900	-9.233%	226,365	+20,844,910.162%
2026-01-14	1.0200	1.030000	1.000000	1.030000	+1.980%	73,331	+18,920,288.350%
2026-01-13	1.1000	1.100000	1.000000	1.010000	-8.182%	174,781	+19,294,949.505%
2026-01-12	1.1000	1.120000	1.080000	1.100000	-2.655%	41,212	+17,716,263.636%
2026-01-09	1.1200	1.135000	1.090000	1.130000	+0.893%	88,036	+17,245,917.699%
2026-01-08	1.1100	1.130000	1.080000	1.120000	+0.901%	91,024	+17,399,900.000%
2026-01-07	1.1000	1.131000	1.070000	1.110000	+2.778%	98,759	+17,556,656.757%
2026-01-06	1.0900	1.110000	1.040000	1.080000	-1.818%	148,672	+18,044,344.444%
2026-01-05	1.1500	1.150000	1.070000	1.100000	-0.901%	171,969	+17,716,263.636%
2026-01-02	1.0900	1.150000	1.090000	1.110000	+2.778%	71,833	+17,556,656.757%
2025-12-31	1.0700	1.130000	1.070000	1.080000	-2.703%	96,324	+18,044,344.444%
2025-12-30	1.0900	1.150000	1.090000	1.110000	+1.835%	64,752	+17,556,656.757%
2025-12-29	1.1800	1.215000	1.070000	1.090000	-9.167%	236,009	+17,878,799.083%
2025-12-26	1.2000	1.240000	1.180000	1.200000	0.000%	78,941	+16,239,900.000%
2025-12-24	1.1700	1.240000	1.170000	1.200000	+2.564%	42,068	+16,239,900.000%
2025-12-23	1.2000	1.270000	1.150000	1.170000	-1.681%	149,498	+16,656,310.256%
2025-12-22	1.1000	1.295700	1.100000	1.190000	+8.182%	221,017	+16,376,370.588%
2025-12-19	1.1200	1.160000	1.030000	1.100000	-0.901%	222,619	+17,716,263.636%
2025-12-18	1.2800	1.280000	1.100000	1.110000	-10.484%	318,646	+17,556,656.757%
2025-12-17	1.3200	1.440000	1.230000	1.240000	-8.148%	402,246	+15,716,029.032%
2025-12-16	1.3700	1.497000	1.250000	1.350000	+1.504%	447,341	+14,435,455.556%
2025-12-15	1.5500	1.550000	1.230000	1.330000	-15.823%	884,699	+14,652,531.579%
2025-12-12	1.5200	2.200000	1.290000	1.580000	+20.611%	8,335,444	+12,334,077.215%
2025-12-11	1.2800	1.450000	1.260000	1.310000	-10.274%	495,186	+14,876,235.878%
2025-12-10	1.1600	1.539800	1.090000	1.460000	+25.862%	853,060	+13,347,845.205%
2025-12-09	1.2400	1.250000	1.100000	1.160000	-4.132%	283,531	+16,799,900.000%
2025-12-08	1.1100	1.290000	1.020000	1.210000	+21.000%	2,351,784	+16,105,685.124%
2025-12-05	1.0200	1.200000	0.980100	1.000000	0.000%	635,508	+19,487,900.000%
2025-12-04	0.9998	1.035000	0.960100	1.000000	-0.990%	94,505	+19,487,900.000%
2025-12-03	1.0200	1.040000	0.990700	1.010000	0.000%	70,330	+19,294,949.505%
2025-12-02	1.0400	1.069500	0.969900	1.010000	+2.020%	129,090	+19,294,949.505%
2025-12-01	0.9700	1.130000	0.970000	0.990000	+1.518%	257,066	+19,684,748.485%
2025-11-28	0.9604	1.030000	0.960300	0.975200	+2.609%	136,611	+19,983,493.109%
2025-11-26	0.8950	0.985900	0.890001	0.950400	+4.440%	129,858	+20,504,950.505%
2025-11-25	0.9200	0.959000	0.888000	0.910000	-4.211%	177,490	+21,415,284.615%
2025-11-24	0.9600	1.010000	0.910300	0.950000	+3.295%	223,188	+20,513,584.211%
2025-11-21	0.9900	0.990000	0.901000	0.919700	-5.166%	129,864	+21,189,418.321%
2025-11-20	1.0400	1.064700	0.934100	0.969800	-0.124%	194,927	+20,094,764.921%
2025-11-19	1.0100	1.100000	0.971000	0.971000	-6.635%	192,338	+20,069,930.896%
2025-11-18	0.9800	1.060000	0.930000	1.040000	+6.634%	192,140	+18,738,361.538%
2025-11-17	1.0700	1.070000	0.920000	0.975300	-8.850%	454,286	+19,981,444.140%
2025-11-14	1.2800	1.310000	1.060000	1.070000	-17.692%	659,324	+18,212,984.112%
2025-11-13	1.1400	1.500000	1.120000	1.300000	+5.691%	3,474,953	+14,990,669.231%
2025-11-12	0.8650	1.930000	0.835600	1.230000	+48.139%	50,526,613	+15,843,802.439%
2025-11-11	0.8460	0.890000	0.810000	0.830300	-1.856%	245,056	+23,470,934.566%
2025-11-10	0.8500	0.886000	0.810000	0.846000	-1.879%	288,730	+23,035,360.993%
2025-11-07	0.9000	0.940000	0.832200	0.862200	-5.253%	352,180	+22,602,544.398%
2025-11-06	1.0200	1.170000	0.891100	0.910000	-11.650%	926,729	+21,415,284.615%
2025-11-05	0.7600	1.200000	0.760000	1.030000	+33.575%	8,650,971	+18,920,288.350%
2025-11-04	0.8000	0.820000	0.735400	0.771100	-7.862%	558,123	+25,272,886.642%
2025-11-03	0.9900	0.990000	0.810000	0.836900	-14.611%	926,672	+23,285,836.193%
2025-10-31	1.0300	1.050000	0.922100	0.980100	-10.083%	1,172,222	+19,883,585.338%
2025-10-30	1.1400	1.250000	1.050000	1.090000	-13.492%	3,281,530	+17,878,799.083%
2025-10-29	7.9200	7.920000	1.150000	1.260000	-84.483%	30,712,936	+15,466,566.667%
2025-10-28	6.6700	8.170000	6.670000	8.120000	+25.502%	366,585	+2,399,900.000%
2025-10-27	7.3000	8.490000	6.435000	6.470000	-11.370%	393,072	+3,011,955.641%
2025-10-24	7.1500	7.500000	6.620000	7.300000	+3.399%	527,045	+2,669,489.041%
2025-10-23	6.7300	7.100000	6.350000	7.060000	+6.165%	676,892	+2,760,239.943%
2025-10-22	6.2700	6.880000	6.000100	6.650000	-1.335%	561,307	+2,930,426.316%
2025-10-21	6.0000	7.800000	5.800000	6.740000	+4.012%	782,395	+2,891,294.659%
2025-10-20	6.3300	6.590000	5.830000	6.480000	+3.185%	1,049,618	+3,007,307.407%
2025-10-17	7.2700	7.580000	5.700000	6.280000	-14.325%	1,286,355	+3,103,084.713%
2025-10-16	7.0200	7.960000	6.892900	7.330000	+3.094%	1,608,018	+2,658,563.029%
2025-10-15	6.7800	7.400000	6.740000	7.110000	+5.022%	1,482,519	+2,740,828.270%
2025-10-14	7.6800	7.820000	6.530000	6.770000	-12.078%	1,335,661	+2,878,481.979%
2025-10-13	6.5500	8.500000	6.320000	7.700000	+17.737%	1,193,006	+2,530,809.091%
2025-10-10	7.1200	7.500000	6.530000	6.540000	-8.914%	1,073,781	+2,979,716.514%
2025-10-09	7.3400	8.250000	7.100000	7.180000	-6.753%	813,285	+2,714,106.128%
2025-10-08	7.3900	7.973700	7.300000	7.700000	+10.315%	753,402	+2,530,809.091%
2025-10-07	8.4500	8.661300	6.960000	6.980000	-17.299%	455,868	+2,791,877.077%
2025-10-06	9.8000	10.465000	8.140000	8.440000	-13.878%	320,474	+2,308,904.739%
2025-10-03	8.9400	10.850000	8.690000	9.800000	+8.287%	299,086	+1,988,471.429%
2025-10-02	7.8700	9.850000	7.870000	9.050000	+11.728%	337,044	+2,153,270.166%
2025-10-01	6.5500	8.381200	6.550000	8.100000	+22.727%	411,469	+2,405,825.926%
2025-09-30	6.4000	6.780000	6.400000	6.600000	+1.538%	23,666	+2,952,627.273%
2025-09-29	6.0400	6.540000	6.000000	6.500000	+9.244%	25,464	+2,998,053.846%
2025-09-26	6.7700	6.770000	5.930000	5.950000	-8.179%	86,705	+3,275,194.118%
2025-09-25	6.2900	6.710000	6.210100	6.480000	+2.939%	188,637	+3,007,307.407%
2025-09-24	6.3900	6.390000	6.190000	6.295000	+1.532%	5,550	+3,095,690.310%
2025-09-23	5.9500	6.300000	5.940000	6.200000	+4.202%	29,985	+3,143,125.806%
2025-09-22	5.8900	6.160000	5.870000	5.950000	-0.835%	8,485	+3,275,194.118%
2025-09-19	6.1377	6.150000	5.880000	6.000100	-2.279%	22,105	+3,247,845.868%
2025-09-18	6.4900	6.490000	6.050000	6.140000	-3.002%	17,988	+3,173,841.368%
2025-09-17	6.6782	6.801300	6.150000	6.330000	-5.465%	48,027	+3,078,572.986%
2025-09-16	6.9800	7.000000	6.350000	6.695900	+0.690%	35,828	+2,910,337.731%
2025-09-15	6.1600	7.070000	6.010000	6.650000	+9.106%	87,812	+2,930,426.316%
2025-09-12	6.2000	6.350000	6.095000	6.095000	+0.082%	44,174	+3,197,274.897%
2025-09-11	5.8600	6.500000	5.860000	6.090000	+3.925%	115,375	+3,199,900.000%
2025-09-10	5.9700	6.200000	5.700000	5.860000	+0.342%	41,102	+3,325,497.270%
2025-09-09	6.0000	6.290000	5.840000	5.840000	-2.178%	45,819	+3,336,886.301%
2025-09-08	5.4000	6.169800	5.300000	5.970000	+10.556%	60,776	+3,264,221.608%
2025-09-05	4.8971	5.455000	4.897100	5.400000	+8.216%	34,447	+3,608,788.889%
2025-09-04	4.9700	4.990000	4.320000	4.990000	+0.201%	53,257	+3,905,310.822%
2025-09-03	4.7700	4.990000	4.770000	4.980000	+0.201%	38,565	+3,913,153.012%
2025-09-02	4.7200	5.060000	4.660000	4.970000	+4.412%	57,631	+3,921,026.761%
2025-08-29	4.7400	4.950000	4.550000	4.760000	+3.030%	29,672	+4,094,017.647%
2025-08-28	4.5000	5.110000	4.450000	4.620000	+0.654%	45,204	+4,218,081.818%
2025-08-27	5.0000	5.000000	3.930000	4.590000	-10.000%	150,041	+4,245,651.634%
2025-08-26	5.3400	5.570000	5.100000	5.100000	-6.250%	55,229	+3,821,076.471%
2025-08-25	7.0100	7.710000	5.150000	5.440000	+0.573%	286,880	+3,582,252.941%
2025-08-22	5.4000	5.580000	5.040000	5.409000	-3.065%	122,201	+3,602,784.082%
2025-08-21	6.2010	6.309000	4.950000	5.580000	-40.212%	267,821	+3,492,373.118%
2025-08-20	9.8550	9.855000	8.928000	9.333000	-1.144%	180,745	+2,087,974.574%
2025-08-19	9.6930	9.801000	8.649000	9.441000	-3.139%	80,196	+2,064,088.116%
2025-08-18	9.9000	10.692000	8.127000	9.747000	-3.989%	112,414	+1,999,284.426%
2025-08-15	9.9000	10.323000	9.567000	10.152000	-0.966%	59,924	+1,919,521.749%
2025-08-14	9.7920	10.332000	9.405000	10.251000	+5.953%	47,878	+1,900,982.821%
2025-08-13	9.5850	9.900000	9.450000	9.675000	-2.978%	42,266	+2,014,163.566%
2025-08-12	10.6110	10.611000	9.729000	9.972000	-3.903%	37,686	+1,954,171.961%
2025-08-11	10.3500	11.493000	9.900000	10.377000	-2.371%	116,128	+1,877,899.422%
2025-08-08	8.9640	10.737000	8.649000	10.629000	+16.931%	182,097	+1,833,374.457%
2025-08-07	9.1350	9.135000	8.181000	9.090000	-0.883%	135,467	+2,143,794.389%
2025-08-06	9.1170	9.558000	8.640000	9.171000	-4.766%	96,465	+2,124,859.110%
2025-08-05	10.2600	10.260000	9.540000	9.630000	-4.635%	60,005	+2,023,576.012%
2025-08-04	9.9180	10.350000	9.270000	10.098000	+4.761%	79,115	+1,929,787.106%
2025-08-01	10.1070	10.359000	9.000000	9.639100	-7.111%	130,978	+2,021,665.518%
2025-07-31	10.5480	12.402000	9.963000	10.377000	+0.436%	386,344	+1,877,899.422%
2025-07-30	9.0900	11.646000	8.910000	10.332000	+12.439%	714,324	+1,886,078.862%
2025-07-29	10.2420	12.060000	8.622000	9.189000	-13.475%	796,587	+2,120,696.605%
2025-07-28	50.3100	53.288100	9.594000	10.620000	-91.259%	1,569,491	+1,834,928.249%
2025-07-25	141.3000	149.400000	117.000000	121.500000	-14.535%	15,203	+160,295.062%
2025-07-24	145.8000	148.500000	127.809000	142.164000	-2.494%	21,986	+136,981.118%
2025-07-23	153.0000	158.400000	143.100000	145.800000	-5.814%	23,832	+133,562.551%
2025-07-22	144.0000	157.500000	142.200000	154.800000	+9.554%	17,433	+125,791.473%
2025-07-21	146.6820	169.074000	132.300000	141.300000	-1.258%	20,184	+137,819.321%
2025-07-18	135.0000	148.500000	122.508000	143.100000	+2.966%	655	+136,084.486%
2025-07-17	125.1000	142.200000	125.100000	138.978000	+8.746%	1,082	+140,123.633%
2025-07-16	115.9110	133.146000	115.911000	127.800000	+10.078%	598	+152,388.263%
2025-07-15	111.6000	120.600000	108.900000	116.100000	+4.032%	345	+167,755.297%
2025-07-14	121.5000	121.500000	108.000000	111.600000	-3.876%	349	+174,523.656%
2025-07-11	116.1000	117.000000	113.400000	116.100000	-0.853%	33	+167,755.297%
2025-07-10	112.3020	119.304000	112.302000	117.099000	+4.927%	36	+166,323.283%
2025-07-09	112.9500	113.850000	110.700000	111.600000	-0.800%	279	+174,523.656%
2025-07-08	120.6000	120.600000	110.700000	112.500000	+0.402%	665	+173,126.667%
2025-07-07	111.6000	126.000000	110.700000	112.050000	-4.231%	2,011	+173,822.356%
2025-07-03	116.1000	130.491000	105.300000	117.000000	+11.083%	524	+166,464.103%
2025-07-02	117.0000	117.000000	105.300000	105.327000	-4.598%	166	+184,923.783%
2025-07-01	109.8000	116.100000	107.424000	110.403000	+2.225%	52	+176,416.942%
2025-06-30	109.7460	111.600000	107.100000	108.000000	-7.692%	270	+180,344.444%
2025-06-27	106.2000	117.000000	106.200000	117.000000	+7.438%	99	+166,464.103%
2025-06-26	108.9000	108.900000	104.400000	108.900000	+0.833%	48	+178,853.168%
2025-06-25	105.3000	108.900000	105.300000	108.000000	+2.564%	116	+180,344.444%
2025-06-24	105.3000	105.300000	105.300000	105.300000	0.000%	33	+184,971.225%
2025-06-23	99.6660	106.200000	99.000000	105.300000	+4.839%	279	+184,971.225%
2025-06-20	99.0900	105.291000	99.000000	100.440000	+0.995%	19	+193,926.284%
2025-06-18	99.0000	99.900000	98.550000	99.450000	+0.455%	104	+195,857.768%
2025-06-17	99.9000	99.900000	99.000000	99.000000	-0.910%	15	+196,748.485%
2025-06-16	100.8000	102.600000	99.900000	99.909000	-1.324%	116	+194,957.502%
2025-06-13	100.8000	101.709000	100.800000	101.250000	-0.442%	60	+192,374.074%
2025-06-12	103.2120	103.212000	101.700000	101.700000	-2.586%	15	+191,522.419%
2025-06-11	102.6000	108.000000	102.600000	104.400000	+1.665%	21	+186,566.667%
2025-06-10	101.7000	103.500000	100.809000	102.690000	-0.783%	43	+189,675.051%
2025-06-09	112.5000	112.500000	100.800000	103.500000	+2.679%	145	+188,189.855%
2025-06-06	102.6000	102.600000	100.800000	100.800000	-2.609%	167	+193,233.333%
2025-06-05	103.9500	104.400000	103.500000	103.500000	-0.819%	49	+188,189.855%
2025-06-04	103.5000	104.400000	103.500000	104.355000	-0.009%	13	+186,647.161%
2025-06-03	104.8500	104.850000	103.500000	104.364000	+0.835%	22	+186,631.057%
2025-06-02	109.8000	109.800000	102.600000	103.500000	-5.738%	106	+188,189.855%
2025-05-30	103.5000	113.400000	101.880000	109.800000	+0.826%	58	+177,386.339%
2025-05-29	101.7000	111.600000	101.700000	108.900000	+3.419%	79	+178,853.168%
2025-05-28	102.6000	106.191000	101.763000	105.300000	+2.632%	163	+184,971.225%
2025-05-27	102.6000	102.600000	102.600000	102.600000	-0.870%	14	+189,841.520%
2025-05-23	102.6000	103.932000	102.600000	103.500000	+0.877%	12	+188,189.855%
2025-05-22	102.6000	102.600000	101.700000	102.600000	-1.716%	39	+189,841.520%
2025-05-21	102.6000	104.391000	101.700000	104.391000	+1.746%	230	+186,582.760%
2025-05-20	106.2000	106.524000	102.600000	102.600000	-3.390%	304	+189,841.520%
2025-05-19	105.3000	106.200000	105.300000	106.200000	0.000%	67	+183,402.825%
2025-05-16	106.2000	107.100000	105.300000	106.200000	0.000%	112	+183,402.825%
2025-05-15	107.1000	109.791000	104.490000	106.200000	-0.840%	400	+183,402.825%
2025-05-14	107.7840	108.900000	105.300000	107.100000	0.000%	212	+181,860.784%
2025-05-13	106.2000	113.778000	105.309000	107.100000	+3.478%	242	+181,860.784%
2025-05-12	115.2000	126.900000	91.800000	103.500000	-8.730%	3,900	+188,189.855%
2025-05-09	120.6000	126.234000	112.500000	113.400000	-2.326%	3,565	+171,751.852%
2025-05-08	109.8000	119.700000	109.800000	116.100000	-3.008%	80	+167,755.297%
2025-05-07	116.4870	123.300000	112.500000	119.700000	+5.556%	68	+162,707.018%
2025-05-06	114.3000	114.462000	113.400000	113.400000	0.000%	71	+171,751.852%
2025-05-05	117.0000	117.900000	113.400000	113.400000	-3.077%	59	+171,751.852%
2025-05-02	117.0000	121.500000	115.200000	117.000000	-2.833%	109	+166,464.103%
2025-05-01	117.0000	120.411000	116.100000	120.411000	+0.594%	135	+161,745.679%
2025-04-30	123.3000	124.200000	117.000000	119.700000	-2.271%	57	+162,707.018%
2025-04-29	125.1090	130.050000	122.400000	122.481000	-5.486%	113	+159,010.393%
2025-04-28	123.3000	129.591000	123.300000	129.591000	+3.964%	3	+150,280.813%
2025-04-25	125.1000	130.050000	120.600000	124.650000	+0.362%	246	+156,241.757%
2025-04-24	122.4000	135.000000	122.400000	124.200000	-4.498%	388	+156,808.213%
2025-04-23	125.1000	130.950000	125.100000	130.050000	+1.761%	25	+149,750.058%
2025-04-22	121.5090	127.800000	121.509000	127.800000	-2.069%	356	+152,388.263%
2025-04-21	134.3114	134.311400	130.500000	130.500000	-0.685%	647	+149,233.333%
2025-04-17	126.0000	137.700000	126.000000	131.400000	+5.036%	1,366	+148,210.502%
2025-04-16	126.0000	126.000000	124.200000	125.100000	+1.460%	16	+155,679.376%
2025-04-15	114.3000	123.300000	114.300000	123.300000	+7.031%	209	+157,953.528%
2025-04-14	117.0000	118.350000	114.300000	115.200000	+1.587%	22	+169,066.667%
2025-04-11	115.7400	115.740000	113.400000	113.400000	-0.787%	67	+171,751.852%
2025-04-10	117.0000	126.450000	114.300000	114.300000	-1.550%	164	+170,398.688%
2025-04-09	118.8000	118.800000	116.100000	116.100000	-3.008%	132	+167,755.297%
2025-04-08	122.5710	122.571000	119.700000	119.700000	-2.806%	108	+162,707.018%
2025-04-07	114.3000	142.200000	114.300000	123.156000	+3.667%	87	+158,138.332%
2025-04-04	121.5000	121.500000	118.800000	118.800000	-2.222%	152	+163,940.404%
2025-04-03	126.6300	135.900000	121.500000	121.500000	-3.571%	86	+160,295.062%
2025-04-02	126.9000	126.900000	126.000000	126.000000	-3.114%	8	+154,566.667%
2025-04-01	126.0000	133.200000	122.400000	130.050000	+1.660%	72	+149,750.058%
2025-03-31	126.0000	130.500000	126.000000	127.926000	+0.106%	118	+152,238.070%
2025-03-28	126.0000	134.064000	126.000000	127.791000	-0.706%	65	+152,399.002%
2025-03-27	131.5620	131.616000	127.800000	128.700000	-2.055%	64	+151,321.911%
2025-03-26	130.5000	131.400000	130.500000	131.400000	-1.351%	60	+148,210.502%
2025-03-25	126.0000	134.559000	126.000000	133.200000	-1.333%	234	+146,206.306%
2025-03-24	129.6000	135.000000	129.600000	135.000000	-0.662%	38	+144,255.556%
2025-03-21	134.1090	136.800000	132.300000	135.900000	+0.252%	438	+143,299.558%
2025-03-20	135.0090	138.600000	134.100000	135.558000	+0.413%	128	+143,661.342%
2025-03-19	135.0000	135.279000	135.000000	135.000000	-1.639%	102	+144,255.556%
2025-03-18	136.3500	137.250000	134.217000	137.250000	+1.667%	43	+141,889.071%
2025-03-17	137.7000	138.600000	135.000000	135.000000	0.000%	139	+144,255.556%
2025-03-14	132.3000	137.700000	132.300000	135.000000	+1.351%	90	+144,255.556%
2025-03-13	136.8000	136.800000	130.509000	133.200000	-2.632%	169	+146,206.306%
2025-03-12	136.8000	137.700000	136.800000	136.800000	-0.654%	66	+142,356.140%
2025-03-11	135.0000	137.700000	132.300000	137.700000	+6.993%	103	+141,425.054%
2025-03-10	126.9000	138.150000	122.400000	128.700000	-2.055%	374	+151,321.911%
2025-03-07	135.0000	135.000000	130.500000	131.400000	-2.990%	90	+148,210.502%
2025-03-06	136.7280	139.500000	134.100000	135.450000	+0.327%	86	+143,775.969%
2025-03-05	143.5500	143.550000	135.009000	135.009000	-3.213%	167	+144,245.932%
2025-03-04	135.0000	139.491000	130.536000	139.491000	+3.327%	436	+139,607.938%
2025-03-03	130.5000	140.346000	130.500000	135.000000	+2.041%	262	+144,255.556%
2025-02-28	134.1000	139.500000	131.400000	132.300000	-0.676%	56	+147,201.587%
2025-02-27	148.5000	148.500000	132.300000	133.200000	0.000%	491	+146,206.306%
2025-02-26	133.6500	136.800000	132.300000	133.200000	+4.225%	77	+146,206.306%
2025-02-25	132.2730	135.000000	126.963000	127.800000	-3.401%	505	+152,388.263%
2025-02-24	129.6000	135.900000	128.700000	132.300000	+4.255%	968	+147,201.587%
2025-02-21	135.0000	135.000000	126.900000	126.900000	-2.083%	31	+153,469.740%
2025-02-20	126.0000	135.000000	121.509000	129.600000	+4.348%	465	+150,270.370%
2025-02-19	121.1580	131.400000	121.158000	124.200000	+1.471%	38	+156,808.213%
2025-02-18	120.6000	125.100000	120.600000	122.400000	+1.493%	33	+159,115.686%
2025-02-14	118.8000	120.600000	117.801000	120.600000	+1.515%	35	+161,492.040%
2025-02-13	112.5000	123.300000	112.500000	118.800000	+1.538%	314	+163,940.404%
2025-02-12	116.1000	122.400000	116.100000	117.000000	0.000%	60	+166,464.103%
2025-02-11	119.2500	119.700000	117.000000	117.000000	-1.515%	20	+166,464.103%
2025-02-10	117.9000	118.890000	117.900000	118.800000	+0.763%	11	+163,940.404%
2025-02-07	116.1000	123.300000	115.200000	117.900000	+1.543%	95	+165,192.621%
2025-02-06	116.1000	119.250000	116.100000	116.109000	-0.762%	245	+167,742.286%
2025-02-05	117.4320	122.400000	117.000000	117.000000	0.000%	26	+166,464.103%
2025-02-04	117.9000	117.900000	116.100000	117.000000	-1.073%	85	+166,464.103%
2025-02-03	118.8090	120.618000	117.009000	118.269000	-3.018%	94	+164,676.907%
2025-01-31	122.0400	123.300000	119.700000	121.950000	-1.812%	15	+159,703.198%
2025-01-30	124.6500	124.650000	121.500000	124.200000	+1.025%	29	+156,808.213%
2025-01-29	122.4000	123.300000	122.400000	122.940000	-1.727%	36	+158,416.349%
2025-01-28	124.6500	125.100000	123.300000	125.100000	-1.418%	43	+155,679.376%
2025-01-27	122.4000	126.900000	122.400000	126.900000	+3.661%	42	+153,469.740%
2025-01-24	120.6000	127.287000	120.600000	122.418000	+0.756%	73	+159,092.276%
2025-01-23	119.7000	121.500000	119.700000	121.500000	-2.249%	69	+160,295.062%
2025-01-22	126.2340	126.234000	118.800000	124.295800	+3.839%	63	+156,687.277%
2025-01-21	121.5000	125.703000	119.700000	119.700000	+0.758%	72	+162,707.018%
2025-01-17	120.6000	125.586000	118.710000	118.800000	-2.222%	121	+163,940.404%
2025-01-16	125.1000	126.000000	119.700000	121.500000	+1.504%	39	+160,295.062%
2025-01-15	119.7000	123.570000	119.466000	119.700000	-0.090%	56	+162,707.018%
2025-01-14	119.8080	126.000000	119.700000	119.808000	+0.848%	84	+162,560.256%
2025-01-13	117.9000	120.600000	117.000000	118.800000	0.000%	259	+163,940.404%
2025-01-10	118.8000	133.200000	118.800000	118.800000	+0.380%	142	+163,940.404%
2025-01-08	124.2000	126.900000	117.900000	118.350000	-6.738%	407	+164,564.132%
2025-01-07	128.7000	131.670000	126.000000	126.900000	-1.399%	174	+153,469.740%
2025-01-06	135.0000	135.000000	126.000000	128.700000	-4.667%	124	+151,321.911%
2025-01-03	133.9200	137.700000	133.200000	135.000000	+1.351%	184	+144,255.556%
2025-01-02	128.7000	134.037000	128.700000	133.200000	+1.370%	132	+146,206.306%
2024-12-31	136.4940	138.051000	130.500000	131.400000	-3.311%	385	+148,210.502%
2024-12-30	139.5000	139.590000	135.000000	135.900000	0.000%	312	+143,299.558%
2024-12-27	136.8000	140.391000	135.900000	135.900000	-0.658%	187	+143,299.558%
2024-12-26	134.1000	138.600000	134.100000	136.800000	+2.013%	107	+142,356.140%
2024-12-24	126.0000	136.800000	126.000000	134.100000	-0.013%	200	+145,224.385%
2024-12-23	135.8640	136.800000	133.200000	134.118000	-1.961%	320	+145,204.881%
2024-12-20	127.8000	138.600000	127.800000	136.800000	+5.556%	478	+142,356.140%
2024-12-19	131.4000	131.625000	127.800000	129.600000	+2.857%	28	+150,270.370%
2024-12-18	131.4000	131.400000	126.000000	126.000000	-2.778%	285	+154,566.667%
2024-12-17	128.6280	140.535000	128.628000	129.600000	+1.053%	941	+150,270.370%
2024-12-16	121.5000	129.654000	121.500000	128.250000	+2.151%	283	+151,853.216%
2024-12-13	126.9000	129.015000	125.100000	125.550000	-1.064%	435	+155,121.027%
2024-12-12	129.6000	130.365000	124.200000	126.900000	+1.439%	393	+153,469.740%
2024-12-11	128.7000	131.400000	123.300000	125.100000	-1.418%	283	+155,679.376%
2024-12-10	126.9900	130.491000	121.500000	126.900000	0.000%	182	+153,469.740%
2024-12-09	123.7500	131.274000	123.750000	126.900000	+1.439%	646	+153,469.740%
2024-12-06	121.5000	126.000000	120.600000	125.100000	+2.206%	437	+155,679.376%
2024-12-05	117.0000	123.300000	116.100000	122.400000	+3.817%	282	+159,115.686%
2024-12-04	124.2000	124.200000	116.100000	117.900000	-2.963%	273	+165,192.621%
2024-12-03	124.2900	124.290000	121.500000	121.500000	+1.504%	145	+160,295.062%
2024-12-02	125.1000	126.000000	117.000000	119.700000	-5.000%	299	+162,707.018%
2024-11-29	123.3000	126.900000	121.500000	126.000000	0.000%	106	+154,566.667%
2024-11-27	122.4000	132.300000	120.600000	126.000000	+6.870%	536	+154,566.667%
2024-11-26	123.1200	123.120000	117.900000	117.900000	-2.239%	174	+165,192.621%

.dark-mode .n2x4s6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2x4s6{ color: #333333; background-color: white; border: 2px solid #333333; }QHQuhuo Limitedstock NASDAQ ADR

QH
Quhuo Limited
stock NASDAQ ADR