Skip to main content

Quhuo Limited - American Depository Shares (NQ: QH )

1.520 +0.080 (+5.56%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.420 1.540 1.420 1.520 43,019 +0.08(+5.56%)
Dec 19, 2024 1.460 1.462 1.420 1.440 2,372 +0.04(+2.86%)
Dec 18, 2024 1.460 1.460 1.400 1.400 25,192 -0.04(-2.78%)
Dec 17, 2024 1.430 1.562 1.429 1.440 84,723 +0.01(+1.05%)
Dec 16, 2024 1.350 1.441 1.350 1.425 25,459 +0.03(+2.15%)
Dec 13, 2024 1.410 1.433 1.390 1.395 39,188 -0.01(-1.06%)
Dec 12, 2024 1.440 1.448 1.380 1.410 35,357 +0.02(+1.44%)
Dec 11, 2024 1.430 1.460 1.370 1.390 25,452 -0.02(-1.42%)
Dec 10, 2024 1.411 1.450 1.350 1.410 16,403 +0.00(+0.00%)
Dec 09, 2024 1.375 1.459 1.375 1.410 57,793 +0.02(+1.44%)
Dec 06, 2024 1.350 1.400 1.340 1.390 39,345 +0.03(+2.21%)
Dec 05, 2024 1.300 1.370 1.290 1.360 25,400 +0.05(+3.82%)
Dec 04, 2024 1.380 1.380 1.290 1.310 24,602 -0.04(-2.96%)
Dec 03, 2024 1.381 1.381 1.350 1.350 13,058 +0.02(+1.50%)
Dec 02, 2024 1.390 1.400 1.300 1.330 26,874 -0.07(-5.00%)
Nov 29, 2024 1.370 1.410 1.350 1.400 9,497 +0.00(+0.00%)
Nov 27, 2024 1.360 1.470 1.340 1.400 48,251 +0.09(+6.87%)
Nov 26, 2024 1.368 1.368 1.310 1.310 15,700 -0.03(-2.24%)
Nov 25, 2024 1.330 1.360 1.330 1.340 25,260 -0.01(-0.74%)
Nov 22, 2024 1.330 1.360 1.320 1.350 30,683 +0.01(+0.75%)
Nov 21, 2024 1.320 1.380 1.320 1.340 12,195 +0.00(+0.00%)
Nov 20, 2024 1.360 1.360 1.320 1.340 5,051 -0.02(-1.47%)
Nov 19, 2024 1.270 1.380 1.270 1.360 41,882 +0.05(+3.82%)
Nov 18, 2024 1.260 1.310 1.260 1.310 26,553 +0.04(+3.15%)
Nov 15, 2024 1.340 1.350 1.250 1.270 96,325 -0.05(-3.79%)
Nov 14, 2024 1.320 1.390 1.320 1.320 64,823 +0.02(+1.54%)
Nov 13, 2024 1.300 1.385 1.300 1.300 20,383 -0.03(-2.26%)
Nov 12, 2024 1.330 1.350 1.330 1.330 15,517 +0.00(+0.00%)
Nov 11, 2024 1.420 1.420 1.310 1.330 77,118 -0.06(-4.32%)
Nov 08, 2024 1.370 1.445 1.360 1.390 52,673 +0.03(+2.21%)
Nov 07, 2024 1.480 1.500 1.360 1.360 32,712 -0.09(-6.21%)
Nov 06, 2024 1.490 1.500 1.440 1.450 40,949 +0.00(+0.00%)
Nov 05, 2024 1.430 1.480 1.430 1.450 23,173 +0.01(+0.69%)
Nov 04, 2024 1.461 1.499 1.440 1.440 22,778 -0.04(-2.70%)
Nov 01, 2024 1.500 1.511 1.430 1.480 34,923 -0.01(-0.67%)
Oct 31, 2024 1.430 1.500 1.430 1.490 43,176 +0.01(+0.68%)
Oct 30, 2024 1.510 1.530 1.440 1.480 27,267 +0.01(+0.68%)
Oct 29, 2024 1.410 1.480 1.410 1.470 56,329 +0.05(+3.52%)
Oct 28, 2024 1.410 1.490 1.380 1.420 136,686 +0.03(+2.16%)
Oct 25, 2024 1.450 1.470 1.350 1.390 99,166 -0.08(-5.44%)
Oct 24, 2024 1.480 1.490 1.420 1.470 45,171 -0.01(-0.68%)
Oct 23, 2024 1.480 1.515 1.430 1.480 50,900 +0.00(+0.00%)
Oct 22, 2024 1.460 1.520 1.450 1.480 50,336 -0.05(-3.27%)
Oct 21, 2024 1.470 1.610 1.400 1.530 126,555 +0.07(+4.79%)
Oct 18, 2024 1.560 1.581 1.460 1.460 153,203 -0.09(-5.81%)
Oct 17, 2024 1.600 1.700 1.510 1.550 434,776 -0.10(-6.06%)
Oct 16, 2024 1.750 1.830 1.520 1.650 292,191 -0.04(-2.37%)
Oct 15, 2024 1.590 1.760 1.590 1.690 547,651 +0.19(+12.67%)
Oct 14, 2024 1.430 1.796 1.430 1.500 510,517 +0.07(+4.90%)
Oct 11, 2024 1.440 1.490 1.380 1.430 67,251 -0.05(-3.38%)
Oct 10, 2024 1.400 1.540 1.350 1.480 163,599 +0.08(+5.71%)
Oct 09, 2024 1.320 1.440 1.320 1.400 282,318 +0.06(+4.48%)
Oct 08, 2024 1.250 1.370 1.240 1.340 161,398 -0.15(-10.07%)
Oct 07, 2024 1.550 1.550 1.420 1.490 109,665 -0.02(-1.32%)
Oct 04, 2024 1.450 1.580 1.401 1.510 251,423 +0.01(+0.67%)
Oct 03, 2024 1.380 1.500 1.310 1.500 156,492 +0.10(+7.14%)
Oct 02, 2024 1.330 1.450 1.250 1.400 221,868 +0.15(+12.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.