2m 2m 2m 2m 2m 2m 2m
QUHUO-A (QH)
NASDAQ
$3.44-$0.21 (-5.75%)
Price as of Oct 02, 2026 4:47 PM EDT- $353.3MMarket Cap
- N/A1-Year Change
- Software - ApplicationIndustry
QUHUO-A (QH)
$3.44-$0.21 (-5.75%)
- 1 Month-11.41%Low Price$3.65High Price$4.07
- 3 Months-43.59%Low Price$3.65High Price$7.00
- 1 YearN/ALow Price$3.25High Price$11.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/17/2026 | 8.55 | 10.90 | 8.55 | 10.52 | +11.21% | 139,375 |
06/16/2026 | 7.81 | 9.65 | 7.52 | 9.46 | +13.02% | 201,192 |
06/15/2026 | 6.43 | 8.70 | 6.43 | 8.37 | +14.03% | 1,513,843 |
06/12/2026 | 6.28 | 7.40 | 5.64 | 7.34 | -0.94% | 869,189 |
06/11/2026 | 7.02 | 8.15 | 5.15 | 7.41 | +128.00% | 15,059,607 |
06/10/2026 | 4.73 | 5.89 | 3.25 | 3.25 | -4.97% | 17,410,758 |
06/09/2026 | 3.44 | 3.59 | 3.31 | 3.42 | -5.52% | 21,617 |
06/08/2026 | 3.19 | 3.69 | 3.00 | 3.62 | +6.78% | 29,421 |
06/05/2026 | 3.69 | 3.69 | 3.24 | 3.39 | -11.72% | 26,623 |
06/04/2026 | 3.82 | 3.90 | 3.20 | 3.84 | -2.54% | 51,793 |
06/03/2026 | 4.03 | 4.22 | 3.90 | 3.94 | -13.41% | 31,941 |
06/02/2026 | 4.67 | 4.90 | 4.27 | 4.55 | -26.26% | 60,692 |
06/01/2026 | 5.93 | 6.17 | 3.80 | 6.17 | -20.18% | 249,121 |
05/29/2026 | 7.80 | 10.63 | 6.24 | 7.73 | 0.00% | 3,205,696 |