tiprankstipranks
Trending News
More News >
Quhuo (QH)
NASDAQ:QH
US Market
Advertisement

Quhuo (QH) Historical Prices

Compare
150 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 27, 2025
5.00
5.00
3.93
4.59
4.59
-10.00%
150,041
1.67
Aug 26, 2025
5.34
5.57
5.10
5.10
5.10
-6.25%
55,229
0.62
Aug 25, 2025
7.01
7.71
5.15
5.44
5.44
+0.57%
286,880
3.39
Aug 22, 2025
5.41
5.59
4.96
5.41
5.41
-3.06%
122,201
1.48
Aug 21, 2025
6.12
6.30
4.95
5.58
5.58
-40.21%
267,820
3.42
Aug 20, 2025
9.88
9.88
8.97
9.33
9.33
-1.14%
180,744
2.39
Aug 19, 2025
9.71
9.80
8.71
9.44
9.44
-3.14%
80,196
1.08
Aug 18, 2025
9.93
10.65
8.12
9.75
9.75
-3.99%
112,414
1.55
Aug 15, 2025
9.97
10.33
9.61
10.15
10.15
-0.96%
59,924
0.84
Aug 14, 2025
9.80
10.34
9.43
10.25
10.25
+5.94%
47,877
0.68
Aug 13, 2025
9.58
9.95
9.49
9.68
9.68
-2.98%
42,265
0.60
Aug 12, 2025
10.61
10.61
9.79
9.97
9.97
-3.90%
37,685
0.54
Aug 11, 2025
10.38
11.46
9.93
10.38
10.38
-2.37%
116,127
1.71
Aug 08, 2025
8.92
10.72
8.65
10.63
10.63
+16.93%
182,096
2.81
Aug 07, 2025
9.09
9.09
8.10
9.09
9.09
-0.88%
135,466
2.16
Aug 06, 2025
9.17
9.63
8.72
9.17
9.17
-4.77%
96,465
1.58
Aug 05, 2025
10.26
10.26
9.54
9.63
9.63
-4.63%
60,004
1.00
Aug 04, 2025
9.92
10.37
9.29
10.10
10.10
+4.76%
79,115
1.34
Aug 01, 2025
10.09
10.36
9.01
9.64
9.64
-7.11%
130,977
2.30
Jul 31, 2025
10.56
12.36
9.93
10.38
10.38
+0.44%
386,344
7.61
Jul 30, 2025
9.15
11.69
8.97
10.33
10.33
+12.44%
714,323
18.12
Jul 29, 2025
10.18
12.07
8.56
9.19
9.19
-13.47%
796,587
29.75
Jul 28, 2025
50.31
53.28
9.54
10.62
10.62
-91.26%
1,569,491
841.63
Jul 25, 2025
141.30
149.40
117.00
121.50
121.50
-14.54%
15,202
9.33
Jul 24, 2025
145.86
148.56
127.85
142.16
142.16
-2.49%
21,986
17.16
Jul 23, 2025
153.00
158.40
143.10
145.80
145.80
-5.81%
23,832
26.23
Jul 22, 2025
144.00
157.50
142.11
154.80
154.80
+9.55%
17,432
27.15
Jul 21, 2025
146.61
169.02
132.30
141.30
141.30
-1.26%
20,184
58.80
Jul 18, 2025
135.00
148.50
122.49
143.10
143.10
+2.97%
655
1.97
Jul 17, 2025
125.12
142.13
125.12
138.98
138.98
+8.75%
1,081
3.39
Jul 16, 2025
115.83
133.11
115.83
127.80
127.80
+10.08%
597
1.93
Jul 15, 2025
111.60
120.60
108.90
116.10
116.10
+4.03%
345
1.13
Jul 14, 2025
121.50
121.50
108.00
111.60
111.60
-3.88%
348
1.15
Jul 11, 2025
116.10
117.00
113.40
116.10
116.10
-0.85%
33
0.11
Jul 10, 2025
112.24
119.26
112.24
117.10
117.10
+4.93%
35
0.11
Jul 09, 2025
112.95
113.85
110.70
111.60
111.60
-0.80%
278
0.92
Jul 08, 2025
120.60
120.60
110.70
112.50
112.50
+0.40%
665
2.26
Jul 07, 2025
111.60
126.00
110.70
112.05
112.05
-4.23%
2,010
7.62
Jul 03, 2025
116.10
130.41
105.30
117.00
117.00
+11.08%
524
2.05
Jul 02, 2025
117.03
117.03
105.33
105.33
105.33
-4.60%
165
0.65
Jul 01, 2025
109.86
116.17
107.43
110.40
110.40
+2.22%
52
0.20
Jun 30, 2025
109.71
111.60
107.10
108.00
108.00
-7.69%
270
1.07
Jun 27, 2025
106.20
117.00
106.20
117.00
117.00
+7.44%
99
0.39
Jun 26, 2025
108.90
108.90
104.40
108.90
108.90
+0.83%
48
0.19
Jun 25, 2025
105.30
108.90
105.30
108.00
108.00
+2.57%
115
0.45
Jun 24, 2025
105.30
105.30
105.30
105.30
105.30
0.00%
32
0.13
Jun 23, 2025
99.63
106.20
99.00
105.30
105.30
+4.84%
278
1.09
Jun 20, 2025
99.09
105.21
99.00
100.44
100.44
+1.00%
18
0.07
Jun 18, 2025
99.00
99.90
98.55
99.45
99.45
+0.45%
103
0.40
Jun 17, 2025
99.90
99.90
99.00
99.00
99.00
-0.91%
14
0.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis