2m 2m 2m 2m 2m 2m 2m
QUHUO-A (QH)
NASDAQ
$3.05-$0.04 (-1.29%)
Price as of Nov 11, 2026 7:48 PM EST- $299.1MMarket Cap
- N/A1-Year Change
- Software - ApplicationIndustry
QUHUO-A (QH)
$3.05-$0.04 (-1.29%)
- 1 Month-13.57%Low Price$2.70High Price$3.59
- 3 Months-39.17%Low Price$2.70High Price$4.79
- 1 YearN/ALow Price$2.70High Price$11.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 2.85 | 3.24 | 2.85 | 3.09 | +9.19% | 12,560 |
11/09/2026 | 2.85 | 2.85 | 2.77 | 2.83 | +4.81% | 7,111 |
11/06/2026 | 2.75 | 2.79 | 2.70 | 2.70 | 0.00% | 2,886 |
11/05/2026 | 2.80 | 2.80 | 2.70 | 2.70 | -4.59% | 4,111 |
11/04/2026 | 2.87 | 2.89 | 2.71 | 2.83 | -2.41% | 1,650 |
11/03/2026 | 2.90 | 2.95 | 2.90 | 2.90 | -3.33% | 4,802 |
11/02/2026 | 2.97 | 3.00 | 2.97 | 3.00 | +1.01% | 1,541 |
10/30/2026 | 3.00 | 3.03 | 2.94 | 2.97 | -1.00% | 3,729 |
10/29/2026 | 3.02 | 3.02 | 3.00 | 3.00 | -0.99% | 1,748 |
10/28/2026 | 3.09 | 3.14 | 3.03 | 3.03 | +1.92% | 4,013 |
10/27/2026 | 3.00 | 3.12 | 2.91 | 2.97 | -3.47% | 7,888 |
10/26/2026 | 2.83 | 3.20 | 2.83 | 3.08 | +6.57% | 7,823 |
10/23/2026 | 3.07 | 3.07 | 2.89 | 2.89 | -4.30% | 6,940 |
10/22/2026 | 3.36 | 3.36 | 3.00 | 3.02 | -14.93% | 17,369 |
10/21/2026 | 3.32 | 3.55 | 3.30 | 3.55 | -0.56% | 7,418 |
10/20/2026 | 3.57 | 3.57 | 3.57 | 3.57 | +0.28% | 1,243 |
10/19/2026 | 3.39 | 3.56 | 3.39 | 3.56 | +6.27% | 1,043 |
10/16/2026 | 3.59 | 3.59 | 3.35 | 3.35 | -2.62% | 817 |
10/15/2026 | 3.44 | 3.44 | 3.43 | 3.44 | -0.72% | 1,351 |
10/14/2026 | 3.55 | 3.55 | 3.41 | 3.47 | -1.00% | 4,474 |
10/13/2026 | 3.74 | 3.75 | 3.50 | 3.50 | -2.51% | 7,180 |
10/12/2026 | 3.66 | 3.85 | 3.11 | 3.59 | +0.42% | 13,174 |
10/09/2026 | 3.41 | 3.65 | 3.41 | 3.58 | -2.85% | 2,615 |
10/08/2026 | 3.72 | 3.72 | 3.40 | 3.68 | +5.14% | 2,759 |
10/07/2026 | 3.40 | 3.67 | 3.40 | 3.50 | +2.94% | 8,395 |
10/06/2026 | 3.76 | 3.89 | 3.28 | 3.40 | -9.09% | 9,785 |
10/05/2026 | 3.64 | 3.80 | 3.64 | 3.74 | +1.63% | 4,619 |
10/02/2026 | 3.66 | 3.71 | 3.51 | 3.68 | +0.82% | 10,675 |
10/01/2026 | 3.71 | 3.74 | 3.57 | 3.65 | -1.35% | 5,847 |
09/30/2026 | 3.70 | 3.90 | 3.68 | 3.70 | 0.00% | 3,070 |
09/29/2026 | 3.88 | 3.88 | 3.61 | 3.70 | -4.64% | 8,469 |
09/28/2026 | 4.32 | 4.50 | 3.79 | 3.88 | -2.51% | 15,860 |
09/25/2026 | 3.87 | 5.24 | 3.85 | 3.98 | +1.02% | 151,422 |
09/24/2026 | 3.94 | 3.94 | 3.94 | 3.94 | -0.66% | 724 |
09/23/2026 | 3.95 | 3.98 | 3.80 | 3.97 | -0.35% | 9,732 |
09/22/2026 | 3.92 | 3.98 | 3.92 | 3.98 | +2.84% | 3,509 |
09/21/2026 | 3.88 | 3.88 | 3.87 | 3.87 | -0.77% | 1,493 |
09/18/2026 | 3.98 | 3.98 | 3.85 | 3.90 | -2.01% | 3,399 |
09/17/2026 | 3.98 | 3.98 | 3.98 | 3.98 | +0.76% | 1,494 |
09/16/2026 | 4.00 | 4.00 | 3.95 | 3.95 | -1.00% | 2,656 |
09/15/2026 | 4.07 | 4.07 | 3.95 | 3.99 | -0.25% | 2,524 |
09/14/2026 | 3.97 | 4.03 | 3.97 | 4.00 | +2.30% | 3,503 |
09/11/2026 | 3.91 | 3.91 | 3.91 | 3.91 | -2.74% | 1,361 |
09/10/2026 | 4.02 | 4.02 | 4.02 | 4.02 | 0.00% | 1,399 |
09/08/2026 | 3.94 | 4.02 | 3.94 | 4.02 | -0.25% | 1,945 |
09/04/2026 | 4.01 | 4.04 | 3.94 | 4.03 | +2.26% | 3,002 |
09/03/2026 | 3.96 | 4.07 | 3.93 | 3.94 | -3.17% | 4,648 |
09/02/2026 | 4.06 | 4.07 | 4.06 | 4.07 | -1.21% | 2,993 |
09/01/2026 | 4.17 | 4.17 | 4.12 | 4.12 | -1.20% | 2,639 |
08/31/2026 | 4.12 | 4.23 | 4.12 | 4.17 | -5.44% | 2,823 |
08/28/2026 | 4.20 | 4.41 | 4.12 | 4.41 | +4.50% | 8,750 |
08/27/2026 | 4.21 | 4.23 | 4.11 | 4.22 | +0.48% | 9,667 |
08/26/2026 | 4.34 | 4.34 | 4.19 | 4.20 | -2.33% | 5,433 |
08/25/2026 | 4.34 | 4.35 | 4.06 | 4.30 | +3.12% | 10,954 |
08/24/2026 | 4.31 | 4.31 | 4.12 | 4.17 | -1.18% | 7,523 |
08/21/2026 | 4.30 | 4.36 | 4.15 | 4.22 | -2.99% | 8,141 |
08/20/2026 | 4.39 | 4.39 | 4.06 | 4.35 | +1.05% | 11,046 |
08/19/2026 | 4.17 | 4.52 | 4.01 | 4.31 | -2.16% | 162,094 |
08/18/2026 | 4.54 | 4.60 | 4.40 | 4.40 | -8.14% | 4,398 |
08/17/2026 | 4.17 | 4.85 | 4.17 | 4.79 | +11.14% | 8,935 |
08/14/2026 | 4.38 | 4.39 | 4.31 | 4.31 | +0.94% | 6,663 |
08/13/2026 | 4.80 | 4.88 | 4.26 | 4.27 | -9.53% | 25,523 |
08/12/2026 | 4.77 | 5.05 | 4.71 | 4.72 | -6.53% | 22,722 |
08/11/2026 | 4.93 | 5.40 | 4.84 | 5.05 | -0.59% | 69,507 |
08/10/2026 | 4.57 | 5.22 | 4.33 | 5.08 | +15.85% | 28,921 |
08/07/2026 | 4.16 | 4.45 | 4.12 | 4.39 | -3.20% | 10,431 |
08/06/2026 | 4.47 | 4.72 | 4.16 | 4.53 | -1.41% | 64,214 |
08/05/2026 | 4.36 | 4.75 | 4.06 | 4.60 | +6.86% | 17,095 |
08/04/2026 | 4.47 | 4.67 | 4.18 | 4.30 | -2.49% | 18,619 |
08/03/2026 | 4.42 | 4.62 | 4.39 | 4.41 | -3.29% | 4,507 |
07/31/2026 | 4.83 | 4.83 | 4.54 | 4.56 | -0.65% | 11,363 |
07/30/2026 | 4.32 | 4.85 | 3.90 | 4.59 | +10.34% | 30,074 |
07/29/2026 | 4.51 | 4.75 | 4.16 | 4.16 | -9.57% | 16,688 |
07/28/2026 | 4.51 | 4.92 | 4.37 | 4.60 | -5.15% | 56,518 |
07/27/2026 | 5.37 | 5.37 | 4.70 | 4.85 | -9.85% | 14,954 |
07/24/2026 | 4.43 | 5.75 | 4.43 | 5.38 | +15.95% | 89,655 |
07/23/2026 | 5.02 | 5.30 | 4.39 | 4.64 | -12.62% | 69,105 |
07/22/2026 | 5.07 | 5.36 | 3.90 | 5.31 | -3.98% | 152,695 |
07/21/2026 | 5.67 | 5.93 | 5.28 | 5.53 | -3.66% | 43,067 |
07/20/2026 | 6.61 | 6.93 | 5.73 | 5.74 | -17.41% | 36,838 |
07/17/2026 | 7.05 | 7.10 | 6.35 | 6.95 | +14.12% | 17,808 |
07/16/2026 | 6.14 | 6.59 | 5.51 | 6.09 | -6.02% | 27,450 |
07/15/2026 | 6.30 | 6.49 | 5.95 | 6.48 | +7.46% | 42,861 |
07/14/2026 | 6.31 | 6.40 | 5.85 | 6.03 | +0.33% | 26,777 |
07/13/2026 | 6.35 | 6.37 | 5.99 | 6.01 | -5.21% | 22,888 |
07/10/2026 | 5.82 | 6.37 | 5.80 | 6.34 | +9.12% | 46,208 |
07/09/2026 | 6.27 | 6.54 | 5.81 | 5.81 | -6.59% | 14,454 |
07/08/2026 | 6.40 | 6.57 | 6.01 | 6.22 | -7.80% | 32,399 |
07/07/2026 | 6.79 | 6.93 | 6.35 | 6.75 | -3.62% | 28,098 |
07/06/2026 | 6.45 | 7.00 | 6.35 | 7.00 | +6.38% | 25,059 |
07/02/2026 | 6.17 | 6.58 | 5.84 | 6.58 | +1.70% | 38,142 |
07/01/2026 | 6.11 | 6.60 | 6.02 | 6.47 | -2.12% | 32,030 |
06/30/2026 | 5.97 | 6.61 | 5.75 | 6.61 | -0.15% | 68,660 |
06/29/2026 | 6.17 | 7.36 | 5.51 | 6.62 | +20.15% | 1,853,546 |
06/26/2026 | 5.24 | 5.75 | 5.24 | 5.51 | -2.82% | 551,112 |
06/25/2026 | 6.14 | 6.37 | 4.70 | 5.67 | -9.42% | 96,083 |
06/24/2026 | 6.24 | 6.55 | 5.10 | 6.26 | -14.71% | 80,880 |
06/23/2026 | 7.89 | 8.63 | 6.92 | 7.34 | -29.49% | 148,075 |
06/22/2026 | 11.22 | 11.25 | 9.50 | 10.41 | -7.96% | 122,066 |
06/18/2026 | 11.06 | 12.81 | 9.32 | 11.31 | +7.51% | 582,397 |