Dark

QH
Quhuo Limited Class A
stock NASDAQ

At Close

Sep 28, 2026

3.88USD-2.513%(-0.10)15,860

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

3.84USD-1.077%(-0.04)335

After-hours

Sep 28, 2026 4:26:30 PM EDT

3.70USD-6.566%(-0.26)3,827

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	4.3200	4.5000	3.7900	3.8800	-2.513%	15,860	0.000%
2026-09-25	3.8700	5.2400	3.8500	3.9800	+1.015%	151,423	-2.513%
2026-09-24	3.9400	3.9400	3.9400	3.9400	-0.658%	725	-1.523%
2026-09-23	3.9503	3.9800	3.8001	3.9661	-0.349%	9,732	-2.171%
2026-09-22	3.9200	3.9800	3.9200	3.9800	+2.842%	3,509	-2.513%
2026-09-21	3.8800	3.8800	3.8700	3.8700	-0.769%	1,494	+0.258%
2026-09-18	3.9800	3.9800	3.8500	3.9000	-2.010%	3,403	-0.513%
2026-09-17	3.9800	3.9800	3.9800	3.9800	+0.759%	1,495	-2.513%
2026-09-16	4.0000	4.0000	3.9500	3.9500	-1.003%	2,656	-1.772%
2026-09-15	4.0700	4.0700	3.9500	3.9900	-0.250%	2,524	-2.757%
2026-09-14	3.9700	4.0282	3.9700	4.0000	+2.302%	3,504	-3.000%
2026-09-11	3.9100	3.9100	3.9100	3.9100	-2.736%	1,362	-0.767%
2026-09-10	4.0200	4.0200	4.0200	4.0200	0.000%	1,399	-3.483%
2026-09-08	3.9400	4.0200	3.9400	4.0200	-0.248%	2,013	-3.483%
2026-09-04	4.0100	4.0400	3.9400	4.0300	+2.263%	3,002	-3.722%
2026-09-03	3.9600	4.0700	3.9318	3.9408	-3.174%	4,649	-1.543%
2026-09-02	4.0600	4.0700	4.0600	4.0700	-1.214%	2,993	-4.668%
2026-09-01	4.1700	4.1700	4.1200	4.1200	-1.199%	2,639	-5.825%
2026-08-31	4.1200	4.2300	4.1200	4.1700	-5.442%	2,824	-6.954%
2026-08-28	4.2000	4.4100	4.1150	4.4100	+4.502%	8,751	-12.018%
2026-08-27	4.2100	4.2300	4.1100	4.2200	+0.476%	9,668	-8.057%
2026-08-26	4.3400	4.3400	4.1900	4.2000	-2.326%	5,433	-7.619%
2026-08-25	4.3400	4.3472	4.0612	4.3000	+3.118%	10,954	-9.767%
2026-08-24	4.3100	4.3100	4.1200	4.1700	-1.185%	7,524	-6.954%
2026-08-21	4.3000	4.3600	4.1500	4.2200	-2.989%	8,141	-8.057%
2026-08-20	4.3900	4.3900	4.0550	4.3500	+1.045%	11,047	-10.805%
2026-08-19	4.1700	4.5199	4.0100	4.3050	-2.159%	162,108	-9.872%
2026-08-18	4.5400	4.6000	4.4000	4.4000	-8.142%	4,399	-11.818%
2026-08-17	4.1700	4.8500	4.1700	4.7900	+11.137%	8,936	-18.998%
2026-08-14	4.3800	4.3850	4.3058	4.3100	+0.937%	6,664	-9.977%
2026-08-13	4.8000	4.8800	4.2550	4.2700	-9.534%	25,524	-9.133%
2026-08-12	4.7700	5.0500	4.7100	4.7200	-6.535%	22,723	-17.797%
2026-08-11	4.9300	5.4000	4.8400	5.0500	-0.591%	69,507	-23.168%
2026-08-10	4.5700	5.2200	4.3300	5.0800	+15.849%	28,922	-23.622%
2026-08-07	4.1600	4.4500	4.1200	4.3850	-3.201%	10,431	-11.517%
2026-08-06	4.4700	4.7200	4.1600	4.5300	-1.415%	64,215	-14.349%
2026-08-05	4.3600	4.7500	4.0609	4.5950	+6.860%	17,096	-15.560%
2026-08-04	4.4700	4.6700	4.1800	4.3000	-2.494%	18,619	-9.767%
2026-08-03	4.4200	4.6200	4.3900	4.4100	-3.289%	4,508	-12.018%
2026-07-31	4.8300	4.8300	4.5403	4.5600	-0.654%	11,364	-14.912%
2026-07-30	4.3200	4.8500	3.9000	4.5900	+10.337%	30,074	-15.468%
2026-07-29	4.5099	4.7500	4.1600	4.1600	-9.565%	16,688	-6.731%
2026-07-28	4.5100	4.9200	4.3700	4.6000	-5.155%	56,518	-15.652%
2026-07-27	5.3700	5.3700	4.7000	4.8500	-9.851%	14,955	-20.000%
2026-07-24	4.4300	5.7500	4.4300	5.3800	+15.948%	89,655	-27.881%
2026-07-23	5.0200	5.3000	4.3900	4.6400	-12.618%	69,106	-16.379%
2026-07-22	5.0700	5.3600	3.9000	5.3100	-3.978%	152,696	-26.930%
2026-07-21	5.6700	5.9300	5.2800	5.5300	-3.659%	43,068	-29.837%
2026-07-20	6.6100	6.9250	5.7300	5.7400	-17.410%	36,838	-32.404%
2026-07-17	7.0500	7.1000	6.3500	6.9500	+14.122%	17,808	-44.173%
2026-07-16	6.1400	6.5900	5.5100	6.0900	-6.019%	27,451	-36.289%
2026-07-15	6.3000	6.4900	5.9500	6.4800	+7.463%	42,861	-40.123%
2026-07-14	6.3100	6.3966	5.8500	6.0300	+0.333%	27,540	-35.655%
2026-07-13	6.3500	6.3700	5.9900	6.0100	-5.205%	22,889	-35.441%
2026-07-10	5.8200	6.3700	5.8000	6.3400	+9.122%	46,209	-38.801%
2026-07-09	6.3400	6.5350	5.8100	5.8100	-6.592%	39,125	-33.219%
2026-07-08	6.4000	6.5700	6.0050	6.2200	-7.804%	32,400	-37.621%
2026-07-07	6.7900	6.9300	6.3500	6.7465	-3.621%	28,098	-42.489%
2026-07-06	6.4500	7.0000	6.3500	7.0000	+6.383%	25,060	-44.571%
2026-07-02	6.1700	6.5800	5.8400	6.5800	+1.700%	38,142	-41.033%
2026-07-01	6.1100	6.5999	6.0200	6.4700	-2.118%	32,030	-40.031%
2026-06-30	5.9700	6.6100	5.7501	6.6100	-0.151%	68,661	-41.301%
2026-06-29	6.1700	7.3600	5.5100	6.6200	+20.145%	1,853,730	-41.390%
2026-06-26	5.2400	5.7499	5.2400	5.5100	-2.822%	551,112	-29.583%
2026-06-25	6.1400	6.3700	4.7000	5.6700	-9.425%	96,084	-31.570%
2026-06-24	6.2400	6.5500	5.1000	6.2600	-14.714%	80,881	-38.019%
2026-06-23	7.8900	8.6300	6.9220	7.3400	-29.491%	148,076	-47.139%
2026-06-22	11.2200	11.2500	9.5000	10.4100	-7.958%	122,067	-62.728%
2026-06-18	11.0600	12.8100	9.3200	11.3100	+7.510%	582,397	-65.694%
2026-06-17	8.5500	10.9000	8.5500	10.5200	+11.205%	139,375	-63.118%
2026-06-16	7.8100	9.6499	7.5201	9.4600	+13.023%	201,193	-58.985%
2026-06-15	6.4300	8.7000	6.4300	8.3700	+14.033%	1,513,843	-53.644%
2026-06-12	6.2800	7.4000	5.6400	7.3400	-0.945%	869,189	-47.139%
2026-06-11	7.0200	8.1500	5.1500	7.4100	+128.000%	15,059,639	-47.638%
2026-06-10	4.7300	5.8900	3.2500	3.2500	-4.971%	17,410,758	+19.385%
2026-06-09	3.4400	3.5850	3.3100	3.4200	-5.525%	21,618	+13.450%
2026-06-08	3.1900	3.6900	3.0000	3.6200	+6.785%	29,421	+7.182%
2026-06-05	3.6850	3.6850	3.2400	3.3900	-11.719%	26,624	+14.454%
2026-06-04	3.8200	3.9000	3.2000	3.8400	-2.538%	51,794	+1.042%
2026-06-03	4.0300	4.2198	3.9000	3.9400	-13.407%	31,948	-1.523%
2026-06-02	4.6700	4.9000	4.2700	4.5500	-26.256%	60,692	-14.725%
2026-06-01	5.9300	6.1700	3.8000	6.1700	-20.181%	249,121	-37.115%
2026-05-29	7.8000	10.6300	6.2400	7.7300	+8,123.404%	3,205,696	-49.806%
2026-04-02	0.0750	0.1257	0.0662	0.0940	-12.963%	65,988,304	+4,027.660%
2026-04-01	0.1040	0.1150	0.0980	0.1080	-0.185%	1,445,647	+3,492.593%
2026-03-31	0.0941	0.1082	0.0941	0.1082	+10.974%	1,161,804	+3,485.952%
2026-03-30	0.0978	0.1021	0.0924	0.0975	-11.525%	1,476,697	+3,879.487%
2026-03-27	0.0971	0.1112	0.0937	0.1102	+13.961%	15,151,058	+3,420.871%
2026-03-26	0.0989	0.0989	0.0925	0.0967	-5.196%	110,267	+3,912.410%
2026-03-25	0.0958	0.1020	0.0922	0.1020	+4.294%	2,036,606	+3,703.922%
2026-03-24	0.0960	0.1027	0.0882	0.0978	-0.204%	1,840,081	+3,867.280%
2026-03-23	0.0859	0.0980	0.0800	0.0980	+15.702%	1,837,698	+3,859.184%
2026-03-20	0.0888	0.0893	0.0847	0.0847	-2.194%	1,623,099	+4,480.874%
2026-03-19	0.0950	0.0950	0.0845	0.0866	-10.997%	1,780,998	+4,380.370%
2026-03-18	0.0980	0.1040	0.0891	0.0973	-2.700%	6,229,833	+3,887.667%
2026-03-17	0.1010	0.1057	0.0950	0.1000	+5.820%	1,939,805	+3,780.000%
2026-03-16	0.0998	0.0998	0.0930	0.0945	-7.171%	936,989	+4,005.820%
2026-03-13	0.0925	0.1033	0.0910	0.1018	+9.462%	1,764,603	+3,711.395%
2026-03-12	0.0949	0.0990	0.0910	0.0930	-7.921%	953,976	+4,072.043%
2026-03-11	0.0918	0.1053	0.0900	0.1010	+10.989%	3,694,233	+3,741.584%
2026-03-10	0.1035	0.1035	0.0905	0.0910	-7.895%	3,296,818	+4,163.736%
2026-03-09	0.0990	0.1018	0.0911	0.0988	-1.200%	2,400,048	+3,827.126%
2026-03-06	0.0936	0.1140	0.0900	0.1000	-1.283%	11,104,669	+3,780.000%
2026-03-05	0.1006	0.1096	0.0900	0.1013	+0.297%	10,450,160	+3,730.207%
2026-03-04	0.0932	0.1490	0.0902	0.1010	+15.561%	85,043,662	+3,741.584%
2026-03-03	0.1096	0.1096	0.0769	0.0874	-22.380%	7,756,079	+4,339.359%
2026-03-02	0.1060	0.1201	0.1032	0.1126	-14.307%	4,489,919	+3,345.826%
2026-02-27	0.1766	0.1766	0.1080	0.1314	-35.840%	20,258,708	+2,852.816%
2026-02-26	1.1300	1.1500	0.1800	0.2048	-81.714%	49,100,996	+1,794.531%
2026-02-25	1.0200	1.1300	0.8969	1.1200	+10.891%	16,579,206	+246.429%
2026-02-24	0.9500	1.0500	0.9220	1.0100	+9.604%	808,359	+284.158%
2026-02-23	0.9100	0.9800	0.8731	0.9215	+1.064%	124,410	+321.053%
2026-02-20	0.9577	0.9900	0.9100	0.9118	-5.747%	38,276	+325.532%
2026-02-19	0.9400	0.9800	0.9157	0.9674	-5.157%	68,778	+301.075%
2026-02-18	0.9400	1.0300	0.9200	1.0200	+9.360%	300,079	+280.392%
2026-02-17	0.9534	0.9600	0.9151	0.9327	-2.171%	41,370	+315.997%
2026-02-13	0.8890	1.0500	0.8890	0.9534	+7.753%	141,152	+306.965%
2026-02-12	0.9418	1.0100	0.8823	0.8848	-6.990%	87,761	+338.517%
2026-02-11	0.9176	0.9946	0.9176	0.9513	+1.896%	113,271	+307.863%
2026-02-10	0.9136	0.9700	0.8913	0.9336	+4.746%	147,760	+315.596%
2026-02-09	0.8800	0.9215	0.8600	0.8913	+7.360%	161,664	+335.319%
2026-02-06	0.7900	0.8494	0.7800	0.8302	+2.393%	73,535	+367.357%
2026-02-05	0.8200	0.8500	0.7890	0.8108	-2.560%	100,127	+378.540%
2026-02-04	0.8611	0.8900	0.8130	0.8321	-7.544%	90,670	+366.290%
2026-02-03	0.9200	0.9240	0.8550	0.9000	-2.174%	96,532	+331.111%
2026-02-02	0.8777	0.9200	0.8500	0.9200	+3.371%	134,251	+321.739%
2026-01-30	0.8590	1.1000	0.8526	0.8900	+2.914%	704,133	+335.955%
2026-01-29	0.8649	0.8797	0.8482	0.8648	-0.973%	42,248	+348.659%
2026-01-28	0.8390	0.8888	0.8229	0.8733	+0.379%	80,198	+344.292%
2026-01-27	0.9000	0.9000	0.8320	0.8700	-3.494%	125,397	+345.977%
2026-01-26	0.8836	0.9236	0.8602	0.9015	+1.635%	116,675	+330.394%
2026-01-23	0.9200	0.9200	0.8691	0.8870	-3.723%	168,103	+337.430%
2026-01-22	0.9400	0.9499	0.9201	0.9213	+1.053%	35,610	+321.144%
2026-01-21	0.9153	0.9300	0.9100	0.9117	-1.224%	63,673	+325.579%
2026-01-20	0.9700	0.9700	0.9000	0.9230	-2.411%	127,452	+320.368%
2026-01-16	0.9534	0.9920	0.9103	0.9458	+1.166%	105,917	+310.235%
2026-01-15	1.0100	1.0400	0.8800	0.9349	-9.233%	226,365	+315.018%
2026-01-14	1.0200	1.0300	1.0000	1.0300	+1.980%	73,331	+276.699%
2026-01-13	1.1000	1.1000	1.0000	1.0100	-8.182%	174,801	+284.158%
2026-01-12	1.1000	1.1200	1.0800	1.1000	-2.655%	41,212	+252.727%
2026-01-09	1.1200	1.1350	1.0900	1.1300	+0.893%	88,796	+243.363%
2026-01-08	1.1100	1.1300	1.0800	1.1200	+0.901%	91,024	+246.429%
2026-01-07	1.1000	1.1310	1.0700	1.1100	+2.778%	98,759	+249.550%
2026-01-06	1.0900	1.1100	1.0400	1.0800	-1.818%	149,872	+259.259%
2026-01-05	1.1500	1.1500	1.0700	1.1000	-0.901%	172,501	+252.727%
2026-01-02	1.0900	1.1500	1.0900	1.1100	+2.778%	72,233	+249.550%
2025-12-31	1.0700	1.1300	1.0700	1.0800	-2.703%	96,324	+259.259%
2025-12-30	1.0900	1.1500	1.0900	1.1100	+1.835%	64,752	+249.550%
2025-12-29	1.1800	1.2150	1.0700	1.0900	-9.167%	238,003	+255.963%
2025-12-26	1.2000	1.2400	1.1800	1.2000	0.000%	78,941	+223.333%
2025-12-24	1.1700	1.2400	1.1700	1.2000	+2.564%	42,068	+223.333%
2025-12-23	1.2000	1.2700	1.1500	1.1700	-1.681%	149,498	+231.624%
2025-12-22	1.1000	1.2957	1.1000	1.1900	+8.182%	221,017	+226.050%
2025-12-19	1.1200	1.1600	1.0300	1.1000	-0.901%	222,619	+252.727%
2025-12-18	1.2800	1.2800	1.1000	1.1100	-10.484%	318,646	+249.550%
2025-12-17	1.3200	1.4400	1.2300	1.2400	-8.148%	402,246	+212.903%
2025-12-16	1.3700	1.4970	1.2500	1.3500	+1.504%	447,341	+187.407%
2025-12-15	1.5500	1.5500	1.2300	1.3300	-15.823%	884,699	+191.729%
2025-12-12	1.5200	2.2000	1.2900	1.5800	+20.611%	8,337,450	+145.570%
2025-12-11	1.2800	1.4500	1.2600	1.3100	-10.274%	495,186	+196.183%
2025-12-10	1.1600	1.5398	1.0900	1.4600	+25.862%	853,060	+165.753%
2025-12-09	1.2400	1.2500	1.1000	1.1600	-4.132%	283,531	+234.483%
2025-12-08	1.1100	1.2900	1.0200	1.2100	+21.000%	2,351,784	+220.661%
2025-12-05	1.0200	1.2000	0.9801	1.0000	0.000%	635,508	+288.000%
2025-12-04	0.9998	1.0350	0.9601	1.0000	-0.990%	94,505	+288.000%
2025-12-03	1.0200	1.0400	0.9907	1.0100	0.000%	70,330	+284.158%
2025-12-02	1.0400	1.0695	0.9699	1.0100	+2.020%	129,090	+284.158%
2025-12-01	0.9700	1.1300	0.9700	0.9900	+1.518%	257,066	+291.919%
2025-11-28	0.9604	1.0300	0.9603	0.9752	+2.609%	136,611	+297.867%
2025-11-26	0.8950	0.9859	0.8900	0.9504	+4.440%	129,858	+308.249%
2025-11-25	0.9200	0.9590	0.8880	0.9100	-4.211%	177,490	+326.374%
2025-11-24	0.9600	1.0100	0.9103	0.9500	+3.295%	223,188	+308.421%
2025-11-21	0.9900	0.9900	0.9010	0.9197	-5.166%	129,864	+321.877%
2025-11-20	1.0400	1.0647	0.9341	0.9698	-0.124%	194,927	+300.082%
2025-11-19	1.0100	1.1000	0.9710	0.9710	-6.635%	192,338	+299.588%
2025-11-18	0.9800	1.0600	0.9300	1.0400	+6.634%	192,140	+273.077%
2025-11-17	1.0700	1.0700	0.9200	0.9753	-8.850%	454,286	+297.826%
2025-11-14	1.2800	1.3100	1.0600	1.0700	-17.692%	659,324	+262.617%
2025-11-13	1.1400	1.5000	1.1200	1.3000	+5.691%	3,474,953	+198.462%
2025-11-12	0.8650	1.9300	0.8356	1.2300	+48.139%	50,529,713	+215.447%
2025-11-11	0.8460	0.8900	0.8100	0.8303	-1.856%	245,056	+367.301%
2025-11-10	0.8500	0.8860	0.8100	0.8460	-1.879%	288,730	+358.629%
2025-11-07	0.9000	0.9400	0.8322	0.8622	-5.253%	352,180	+350.012%
2025-11-06	1.0200	1.1700	0.8911	0.9100	-11.650%	926,729	+326.374%
2025-11-05	0.7600	1.2000	0.7600	1.0300	+33.575%	8,650,971	+276.699%
2025-11-04	0.8000	0.8200	0.7354	0.7711	-7.862%	558,123	+403.177%
2025-11-03	0.9900	0.9900	0.8100	0.8369	-14.611%	926,672	+363.616%
2025-10-31	1.0300	1.0500	0.9221	0.9801	-10.083%	1,172,222	+295.878%
2025-10-30	1.1400	1.2500	1.0500	1.0900	-13.492%	3,281,530	+255.963%
2025-10-29	7.9200	7.9200	1.1500	1.2600	-84.483%	30,736,561	+207.937%
2025-10-28	6.6700	8.1700	6.6700	8.1200	+25.502%	366,585	-52.217%
2025-10-27	7.3000	8.4900	6.4350	6.4700	-11.370%	393,072	-40.031%
2025-10-24	7.1500	7.5000	6.6200	7.3000	+3.399%	527,045	-46.849%
2025-10-23	6.7300	7.1000	6.3500	7.0600	+6.165%	676,892	-45.042%
2025-10-22	6.2700	6.8800	6.0001	6.6500	-1.335%	561,307	-41.654%
2025-10-21	6.0000	7.8000	5.8000	6.7400	+4.012%	782,395	-42.433%
2025-10-20	6.3300	6.5900	5.8300	6.4800	+3.185%	1,049,618	-40.123%
2025-10-17	7.2700	7.5800	5.7000	6.2800	-14.325%	1,286,355	-38.217%
2025-10-16	7.0200	7.9600	6.8929	7.3300	+3.094%	1,608,018	-47.067%
2025-10-15	6.7800	7.4000	6.7400	7.1100	+5.022%	1,482,519	-45.429%
2025-10-14	7.6800	7.8200	6.5300	6.7700	-12.078%	1,335,661	-42.688%
2025-10-13	6.5500	8.5000	6.3200	7.7000	+17.737%	1,193,006	-49.610%
2025-10-10	7.1200	7.5000	6.5300	6.5400	-8.914%	1,073,781	-40.673%
2025-10-09	7.3400	8.2500	7.1000	7.1800	-6.753%	813,285	-45.961%
2025-10-08	7.3900	7.9737	7.3000	7.7000	+10.315%	753,402	-49.610%
2025-10-07	8.4500	8.6613	6.9600	6.9800	-17.299%	455,868	-44.413%
2025-10-06	9.8000	10.4650	8.1400	8.4400	-13.878%	320,474	-54.028%
2025-10-03	8.9400	10.8500	8.6900	9.8000	+8.287%	299,086	-60.408%
2025-10-02	7.8700	9.8500	7.8700	9.0500	+11.728%	337,044	-57.127%
2025-10-01	6.5500	8.3812	6.5500	8.1000	+22.727%	411,469	-52.099%
2025-09-30	6.4000	6.7800	6.4000	6.6000	+1.538%	23,666	-41.212%
2025-09-29	6.0400	6.5400	6.0000	6.5000	+9.244%	25,464	-40.308%
2025-09-26	6.7700	6.7700	5.9300	5.9500	-8.179%	86,705	-34.790%
2025-09-25	6.2900	6.7100	6.2101	6.4800	+2.939%	188,637	-40.123%
2025-09-24	6.3900	6.3900	6.1900	6.2950	+1.532%	5,550	-38.364%
2025-09-23	5.9500	6.3000	5.9400	6.2000	+4.202%	29,985	-37.419%
2025-09-22	5.8900	6.1600	5.8700	5.9500	-0.835%	8,485	-34.790%
2025-09-19	6.1377	6.1500	5.8800	6.0001	-2.279%	22,105	-35.334%
2025-09-18	6.4900	6.4900	6.0500	6.1400	-3.002%	17,988	-36.808%
2025-09-17	6.6782	6.8013	6.1500	6.3300	-5.465%	48,027	-38.705%
2025-09-16	6.9800	7.0000	6.3500	6.6959	+0.690%	35,828	-42.054%
2025-09-15	6.1600	7.0700	6.0100	6.6500	+9.106%	87,812	-41.654%
2025-09-12	6.2000	6.3500	6.0950	6.0950	+0.082%	44,174	-36.341%
2025-09-11	5.8600	6.5000	5.8600	6.0900	+3.925%	115,375	-36.289%
2025-09-10	5.9700	6.2000	5.7000	5.8600	+0.342%	41,102	-33.788%
2025-09-09	6.0000	6.2900	5.8400	5.8400	-2.178%	45,819	-33.562%
2025-09-08	5.4000	6.1698	5.3000	5.9700	+10.556%	60,776	-35.008%
2025-09-05	4.8971	5.4550	4.8971	5.4000	+8.216%	34,447	-28.148%
2025-09-04	4.9700	4.9900	4.3200	4.9900	+0.201%	53,257	-22.244%
2025-09-03	4.7700	4.9900	4.7700	4.9800	+0.201%	38,565	-22.088%
2025-09-02	4.7200	5.0600	4.6600	4.9700	+4.412%	57,631	-21.932%
2025-08-29	4.7400	4.9500	4.5500	4.7600	+3.030%	29,672	-18.487%
2025-08-28	4.5000	5.1100	4.4500	4.6200	+0.654%	45,204	-16.017%
2025-08-27	5.0000	5.0000	3.9300	4.5900	-10.000%	150,041	-15.468%
2025-08-26	5.3400	5.5700	5.1000	5.1000	-6.250%	55,229	-23.922%
2025-08-25	7.0100	7.7100	5.1500	5.4400	+0.573%	286,880	-28.676%
2025-08-22	5.4000	5.5800	5.0400	5.4090	-3.065%	122,201	-28.268%
2025-08-21	6.2010	6.3090	4.9500	5.5800	-40.212%	267,821	-30.466%
2025-08-20	9.8550	9.8550	8.9280	9.3330	-1.144%	180,745	-58.427%
2025-08-19	9.6930	9.8010	8.6490	9.4410	-3.139%	80,196	-58.903%
2025-08-18	9.9000	10.6920	8.1270	9.7470	-3.989%	112,414	-60.193%
2025-08-15	9.9000	10.3230	9.5670	10.1520	-0.966%	59,924	-61.781%
2025-08-14	9.7920	10.3320	9.4050	10.2510	+5.953%	47,878	-62.150%
2025-08-13	9.5850	9.9000	9.4500	9.6750	-2.978%	42,266	-59.897%
2025-08-12	10.6110	10.6110	9.7290	9.9720	-3.903%	37,686	-61.091%
2025-08-11	10.3500	11.4930	9.9000	10.3770	-2.371%	116,128	-62.610%
2025-08-08	8.9640	10.7370	8.6490	10.6290	+16.931%	182,097	-63.496%
2025-08-07	9.1350	9.1350	8.1810	9.0900	-0.883%	135,467	-57.316%
2025-08-06	9.1170	9.5580	8.6400	9.1710	-4.766%	96,465	-57.693%
2025-08-05	10.2600	10.2600	9.5400	9.6300	-4.635%	60,005	-59.709%
2025-08-04	9.9180	10.3500	9.2700	10.0980	+4.762%	79,115	-61.577%
2025-08-01	10.1070	10.3590	9.0000	9.6390	-7.112%	130,978	-59.747%
2025-07-31	10.5480	12.4020	9.9630	10.3770	+0.436%	386,344	-62.610%
2025-07-30	9.0900	11.6460	8.9100	10.3320	+12.439%	714,324	-62.447%
2025-07-29	10.2420	12.0600	8.6220	9.1890	-13.475%	796,587	-57.776%
2025-07-28	50.3100	53.2890	9.5940	10.6200	-91.259%	1,569,491	-63.465%
2025-07-25	141.3000	149.4000	117.0000	121.5000	-14.535%	15,203	-96.807%
2025-07-24	145.8000	148.5000	127.8090	142.1640	-2.494%	21,986	-97.271%
2025-07-23	153.0000	158.4000	143.1000	145.8000	-5.814%	23,832	-97.339%
2025-07-22	144.0000	157.5000	142.2000	154.8000	+9.554%	17,433	-97.494%
2025-07-21	146.6820	169.0740	132.3000	141.3000	-1.258%	20,184	-97.254%
2025-07-18	135.0000	148.5000	122.5080	143.1000	+2.966%	655	-97.289%
2025-07-17	125.1000	142.2000	125.1000	138.9780	+8.746%	1,082	-97.208%
2025-07-16	115.9110	133.1460	115.9110	127.8000	+10.078%	598	-96.964%
2025-07-15	111.6000	120.6000	108.9000	116.1000	+4.032%	345	-96.658%
2025-07-14	121.5000	121.5000	108.0000	111.6000	-3.876%	349	-96.523%
2025-07-11	116.1000	117.0000	113.4000	116.1000	-0.853%	33	-96.658%
2025-07-10	112.3020	119.3040	112.3020	117.0990	+4.927%	36	-96.687%
2025-07-09	112.9500	113.8500	110.7000	111.6000	-0.800%	279	-96.523%
2025-07-08	120.6000	120.6000	110.7000	112.5000	+0.402%	665	-96.551%
2025-07-07	111.6000	126.0000	110.7000	112.0500	-4.231%	2,011	-96.537%
2025-07-03	116.1000	130.4910	105.3000	117.0000	+11.083%	524	-96.684%
2025-07-02	117.0000	117.0000	105.3000	105.3270	-4.598%	166	-96.316%
2025-07-01	109.8000	116.1000	107.4240	110.4030	+2.225%	52	-96.486%
2025-06-30	109.7460	111.6000	107.1000	108.0000	-7.692%	270	-96.407%
2025-06-27	106.2000	117.0000	106.2000	117.0000	+7.438%	99	-96.684%
2025-06-26	108.9000	108.9000	104.4000	108.9000	+0.833%	48	-96.437%
2025-06-25	105.3000	108.9000	105.3000	108.0000	+2.564%	116	-96.407%
2025-06-24	105.3000	105.3000	105.3000	105.3000	0.000%	33	-96.315%
2025-06-23	99.6660	106.2000	99.0000	105.3000	+4.839%	279	-96.315%
2025-06-20	99.0900	105.2910	99.0000	100.4400	+0.995%	19	-96.137%
2025-06-18	99.0000	99.9000	98.5500	99.4500	+0.455%	104	-96.099%
2025-06-17	99.9000	99.9000	99.0000	99.0000	-0.910%	15	-96.081%
2025-06-16	100.8000	102.6000	99.9000	99.9090	-1.324%	116	-96.116%
2025-06-13	100.8000	101.7090	100.8000	101.2500	-0.442%	60	-96.168%
2025-06-12	103.2120	103.2120	101.7000	101.7000	-2.586%	15	-96.185%
2025-06-11	102.6000	108.0000	102.6000	104.4000	+1.665%	21	-96.284%
2025-06-10	101.7000	103.5000	100.8090	102.6900	-0.783%	43	-96.222%
2025-06-09	112.5000	112.5000	100.8000	103.5000	+2.679%	145	-96.251%
2025-06-06	102.6000	102.6000	100.8000	100.8000	-2.609%	167	-96.151%
2025-06-05	103.9500	104.4000	103.5000	103.5000	-0.819%	49	-96.251%
2025-06-04	103.5000	104.4000	103.5000	104.3550	-0.009%	13	-96.282%
2025-06-03	104.8500	104.8500	103.5000	104.3640	+0.835%	22	-96.282%
2025-06-02	109.8000	109.8000	102.6000	103.5000	-5.738%	106	-96.251%
2025-05-30	103.5000	113.4000	101.8800	109.8000	+0.826%	58	-96.466%
2025-05-29	101.7000	111.6000	101.7000	108.9000	+3.419%	79	-96.437%
2025-05-28	102.6000	106.1910	101.7630	105.3000	+2.632%	163	-96.315%
2025-05-27	102.6000	102.6000	102.6000	102.6000	-0.870%	14	-96.218%
2025-05-23	102.6000	103.9320	102.6000	103.5000	+0.877%	12	-96.251%
2025-05-22	102.6000	102.6000	101.7000	102.6000	-1.716%	39	-96.218%
2025-05-21	102.6000	104.3910	101.7000	104.3910	+1.746%	230	-96.283%
2025-05-20	106.2000	106.5240	102.6000	102.6000	-3.390%	304	-96.218%
2025-05-19	105.3000	106.2000	105.3000	106.2000	0.000%	67	-96.347%
2025-05-16	106.2000	107.1000	105.3000	106.2000	0.000%	112	-96.347%
2025-05-15	107.1000	109.7910	104.4900	106.2000	-0.840%	400	-96.347%
2025-05-14	107.7840	108.9000	105.3000	107.1000	0.000%	212	-96.377%
2025-05-13	106.2000	113.7780	105.3090	107.1000	+3.478%	242	-96.377%
2025-05-12	115.2000	126.9000	91.8000	103.5000	-8.730%	3,900	-96.251%
2025-05-09	120.6000	126.2340	112.5000	113.4000	-2.326%	3,565	-96.578%
2025-05-08	109.8000	119.7000	109.8000	116.1000	-3.008%	80	-96.658%
2025-05-07	116.4870	123.3000	112.5000	119.7000	+5.556%	68	-96.759%
2025-05-06	114.3000	114.4620	113.4000	113.4000	0.000%	71	-96.578%
2025-05-05	117.0000	117.9000	113.4000	113.4000	-3.077%	59	-96.578%
2025-05-02	117.0000	121.5000	115.2000	117.0000	-2.833%	109	-96.684%
2025-05-01	117.0000	120.4110	116.1000	120.4110	+0.594%	135	-96.778%
2025-04-30	123.3000	124.2000	117.0000	119.7000	-2.271%	57	-96.759%
2025-04-29	125.1090	130.0500	122.4000	122.4810	-5.486%	113	-96.832%
2025-04-28	123.3000	129.5910	123.3000	129.5910	+3.964%	3	-97.006%
2025-04-25	125.1000	130.0500	120.6000	124.6500	+0.362%	246	-96.887%
2025-04-24	122.4000	135.0000	122.4000	124.2000	-4.498%	388	-96.876%
2025-04-23	125.1000	130.9500	125.1000	130.0500	+1.761%	25	-97.017%
2025-04-22	121.5090	127.8000	121.5090	127.8000	-2.069%	356	-96.964%
2025-04-21	134.3070	134.3070	130.5000	130.5000	-0.685%	647	-97.027%
2025-04-17	126.0000	137.7000	126.0000	131.4000	+5.036%	1,366	-97.047%
2025-04-16	126.0000	126.0000	124.2000	125.1000	+1.460%	16	-96.898%
2025-04-15	114.3000	123.3000	114.3000	123.3000	+7.031%	209	-96.853%
2025-04-14	117.0000	118.3500	114.3000	115.2000	+1.587%	22	-96.632%
2025-04-11	115.7400	115.7400	113.4000	113.4000	-0.787%	67	-96.578%
2025-04-10	117.0000	126.4500	114.3000	114.3000	-1.550%	164	-96.605%
2025-04-09	118.8000	118.8000	116.1000	116.1000	-3.008%	132	-96.658%
2025-04-08	122.5710	122.5710	119.7000	119.7000	-2.806%	108	-96.759%
2025-04-07	114.3000	142.2000	114.3000	123.1560	+3.667%	87	-96.850%
2025-04-04	121.5000	121.5000	118.8000	118.8000	-2.222%	152	-96.734%
2025-04-03	126.6300	135.9000	121.5000	121.5000	-3.571%	86	-96.807%
2025-04-02	126.9000	126.9000	126.0000	126.0000	-3.114%	8	-96.921%
2025-04-01	126.0000	133.2000	122.4000	130.0500	+1.660%	72	-97.017%
2025-03-31	126.0000	130.5000	126.0000	127.9260	+0.106%	118	-96.967%
2025-03-28	126.0000	134.0640	126.0000	127.7910	-0.706%	65	-96.964%
2025-03-27	131.5620	131.6160	127.8000	128.7000	-2.055%	64	-96.985%
2025-03-26	130.5000	131.4000	130.5000	131.4000	-1.351%	60	-97.047%
2025-03-25	126.0000	134.5590	126.0000	133.2000	-1.333%	234	-97.087%
2025-03-24	129.6000	135.0000	129.6000	135.0000	-0.662%	38	-97.126%
2025-03-21	134.1090	136.8000	132.3000	135.9000	+0.252%	438	-97.145%
2025-03-20	135.0090	138.6000	134.1000	135.5580	+0.413%	128	-97.138%
2025-03-19	135.0000	135.2790	135.0000	135.0000	-1.639%	102	-97.126%
2025-03-18	136.3500	137.2500	134.2170	137.2500	+1.667%	43	-97.173%
2025-03-17	137.7000	138.6000	135.0000	135.0000	0.000%	139	-97.126%
2025-03-14	132.3000	137.7000	132.3000	135.0000	+1.351%	90	-97.126%
2025-03-13	136.8000	136.8000	130.5090	133.2000	-2.632%	169	-97.087%
2025-03-12	136.8000	137.7000	136.8000	136.8000	-0.654%	66	-97.164%
2025-03-11	135.0000	137.7000	132.3000	137.7000	+6.993%	103	-97.182%
2025-03-10	126.9000	138.1500	122.4000	128.7000	-2.055%	374	-96.985%
2025-03-07	135.0000	135.0000	130.5000	131.4000	-2.990%	90	-97.047%
2025-03-06	136.7280	139.5000	134.1000	135.4500	+0.327%	86	-97.135%
2025-03-05	143.5500	143.5500	135.0090	135.0090	-3.213%	167	-97.126%
2025-03-04	135.0000	139.4910	130.5360	139.4910	+3.327%	436	-97.218%
2025-03-03	130.5000	140.3460	130.5000	135.0000	+2.041%	262	-97.126%
2025-02-28	134.1000	139.5000	131.4000	132.3000	-0.676%	56	-97.067%
2025-02-27	148.5000	148.5000	132.3000	133.2000	0.000%	491	-97.087%
2025-02-26	133.6500	136.8000	132.3000	133.2000	+4.225%	77	-97.087%
2025-02-25	132.2730	135.0000	126.9630	127.8000	-3.401%	505	-96.964%
2025-02-24	129.6000	135.9000	128.7000	132.3000	+4.255%	968	-97.067%
2025-02-21	135.0000	135.0000	126.9000	126.9000	-2.083%	31	-96.942%
2025-02-20	126.0000	135.0000	121.5090	129.6000	+4.348%	465	-97.006%
2025-02-19	121.1580	131.4000	121.1580	124.2000	+1.471%	38	-96.876%
2025-02-18	120.6000	125.1000	120.6000	122.4000	+1.493%	33	-96.830%
2025-02-14	118.8000	120.6000	117.8010	120.6000	+1.515%	35	-96.783%
2025-02-13	112.5000	123.3000	112.5000	118.8000	+1.538%	314	-96.734%
2025-02-12	116.1000	122.4000	116.1000	117.0000	0.000%	60	-96.684%
2025-02-11	119.2500	119.7000	117.0000	117.0000	-1.515%	20	-96.684%

.dark-mode .WJCFqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WJCFqC{ color: #333333; background-color: white; border: 2px solid #333333; }QHQuhuo Limited Class Astock NASDAQ

QH
Quhuo Limited Class A
stock NASDAQ