5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-81.48%
6 MONTH PERFORMANCE
-99.03%
YEAR-TO-DATE PERFORMANCE
-99.24%
1 YEAR PERFORMANCE
-99.18%
Quhuo Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.00 | $1.00 (0.02%) | $1.04 | $0.96 | 89.24 K | $996.61 K |
| 12/03/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $0.99 | 70.33 K | $1.01 M |
| 12/02/2025 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.97 | 129.10 K | $1.01 M |
| 12/01/2025 | $0.97 | $0.99 (2.06%) | $1.13 | $0.97 | 257.07 K | $986.64 K |
| 11/28/2025 | $0.96 | $0.98 (1.54%) | $1.03 | $0.96 | 136.61 K | $971.70 K |
| 11/26/2025 | $0.90 | $0.95 (6.19%) | $0.99 | $0.89 | 129.90 K | $947.18 K |
| 11/25/2025 | $0.92 | $0.91 (-1.09%) | $0.96 | $0.89 | 177.50 K | $906.92 K |
| 11/24/2025 | $0.96 | $0.95 (-1.04%) | $1.01 | $0.91 | 223.20 K | $946.78 K |
| 11/21/2025 | $0.99 | $0.92 (-7.1%) | $0.99 | $0.90 | 129.90 K | $916.58 K |
| 11/20/2025 | $1.04 | $0.97 (-6.75%) | $1.06 | $0.93 | 194.93 K | $966.51 K |
| 11/19/2025 | $1.01 | $0.97 (-3.86%) | $1.10 | $0.97 | 192.34 K | $967.71 K |
| 11/18/2025 | $0.98 | $1.04 (6.12%) | $1.06 | $0.93 | 192.14 K | $1.04 M |
| 11/17/2025 | $1.07 | $0.98 (-8.85%) | $1.07 | $0.92 | 454.30 K | $971.99 K |
| 11/14/2025 | $1.28 | $1.07 (-16.41%) | $1.31 | $1.06 | 659.32 K | $1.07 M |
| 11/13/2025 | $1.14 | $1.30 (14.04%) | $1.50 | $1.12 | 3.48 M | $1.30 M |
| 11/12/2025 | $0.87 | $1.23 (42.2%) | $1.93 | $0.84 | 50.53 M | $1.23 M |
| 11/11/2025 | $0.85 | $0.83 (-1.86%) | $0.89 | $0.81 | 245.06 K | $827.19 K |
| 11/10/2025 | $0.85 | $0.85 (-0.47%) | $0.89 | $0.81 | 288.73 K | $843.13 K |
| 11/07/2025 | $0.90 | $0.86 (-4.2%) | $0.94 | $0.83 | 352.20 K | $859.08 K |
| 11/06/2025 | $1.02 | $0.91 (-10.78%) | $1.17 | $0.89 | 926.73 K | $906.92 K |
| 11/05/2025 | $0.76 | $1.03 (35.53%) | $1.20 | $0.76 | 8.65 M | $1.03 M |
| 11/04/2025 | $0.80 | $0.77 (-3.61%) | $0.82 | $0.74 | 558.12 K | $768.49 K |
| 11/03/2025 | $0.99 | $0.84 (-15.46%) | $0.99 | $0.81 | 926.70 K | $834.06 K |
| 10/31/2025 | $1.03 | $0.98 (-4.84%) | $1.05 | $0.92 | 1.17 M | $976.78 K |
| 10/30/2025 | $1.14 | $1.09 (-4.39%) | $1.25 | $1.05 | 3.28 M | $1.09 M |
| 10/29/2025 | $7.92 | $1.26 (-84.09%) | $7.92 | $1.15 | 30.74 M | $1.26 M |
| 10/28/2025 | $6.67 | $8.12 (21.74%) | $8.17 | $6.67 | 366.60 K | $8.09 M |
| 10/27/2025 | $7.30 | $6.47 (-11.37%) | $8.49 | $6.44 | 393.07 K | $6.45 M |
| 10/24/2025 | $7.15 | $7.30 (2.1%) | $7.50 | $6.62 | 527.05 K | $7.28 M |
| 10/23/2025 | $6.73 | $7.06 (4.9%) | $7.10 | $6.35 | 676.89 K | $7.04 M |
| 10/22/2025 | $6.27 | $6.65 (6.06%) | $6.88 | $6.00 | 561.31 K | $6.63 M |
| 10/21/2025 | $6.00 | $6.74 (12.33%) | $7.80 | $5.80 | 782.40 K | $6.72 M |
| 10/20/2025 | $6.33 | $6.48 (2.37%) | $6.59 | $5.83 | 1.05 M | $6.46 M |
| 10/17/2025 | $7.27 | $6.28 (-13.62%) | $7.58 | $5.70 | 1.29 M | $6.26 M |
| 10/16/2025 | $7.02 | $7.33 (4.42%) | $7.96 | $6.89 | 1.61 M | $7.31 M |
| 10/15/2025 | $6.78 | $7.11 (4.87%) | $7.40 | $6.74 | 1.48 M | $7.09 M |
| 10/14/2025 | $7.68 | $6.77 (-11.85%) | $7.82 | $6.53 | 1.34 M | $6.75 M |
| 10/13/2025 | $6.55 | $7.70 (17.56%) | $8.50 | $6.32 | 1.19 M | $7.67 M |
| 10/10/2025 | $7.12 | $6.54 (-8.15%) | $7.50 | $6.53 | 1.07 M | $6.52 M |
| 10/09/2025 | $7.34 | $7.18 (-2.18%) | $8.25 | $7.10 | 813.30 K | $7.16 M |
| 10/08/2025 | $7.39 | $7.70 (4.19%) | $7.97 | $7.30 | 753.40 K | $7.67 M |
| 10/07/2025 | $8.45 | $6.98 (-17.4%) | $8.66 | $6.96 | 455.87 K | $6.96 M |
| 10/06/2025 | $9.80 | $8.44 (-13.88%) | $10.47 | $8.14 | 320.50 K | $8.41 M |
| 10/03/2025 | $8.94 | $9.80 (9.62%) | $10.85 | $8.69 | 299.09 K | $9.77 M |
| 10/02/2025 | $7.87 | $9.05 (14.99%) | $9.85 | $7.87 | 337.04 K | $9.02 M |
| 10/01/2025 | $6.55 | $8.10 (23.66%) | $8.38 | $6.55 | 411.50 K | $8.07 M |
| 09/30/2025 | $6.40 | $6.60 (3.12%) | $6.78 | $6.40 | 23.67 K | $6.58 M |
| 09/29/2025 | $6.04 | $6.50 (7.62%) | $6.54 | $6.00 | 25.50 K | $6.48 M |
| 09/26/2025 | $6.77 | $5.95 (-12.11%) | $6.77 | $5.93 | 86.71 K | $247.78 M |
| 09/25/2025 | $6.29 | $6.48 (3.02%) | $6.71 | $6.21 | 188.64 K | $269.86 M |
| 09/24/2025 | $6.39 | $6.30 (-1.41%) | $6.39 | $6.19 | 5.55 K | $262.36 M |
| 09/23/2025 | $5.95 | $6.20 (4.2%) | $6.30 | $5.94 | 30.00 K | $258.20 M |
| 09/22/2025 | $5.89 | $5.95 (1.02%) | $6.16 | $5.87 | 8.49 K | $247.78 M |
| 09/19/2025 | $6.14 | $6.00 (-2.28%) | $6.15 | $5.88 | 22.11 K | $249.87 M |
| 09/18/2025 | $6.49 | $6.14 (-5.39%) | $6.49 | $6.05 | 17.99 K | $255.70 M |
| 09/17/2025 | $6.68 | $6.33 (-5.24%) | $6.80 | $6.15 | 48.03 K | $263.61 M |
| 09/16/2025 | $6.98 | $6.70 (-4.01%) | $7.00 | $6.35 | 35.83 K | $279.02 M |
| 09/15/2025 | $6.16 | $6.65 (7.95%) | $7.07 | $6.01 | 87.81 K | $276.94 M |
| 09/12/2025 | $6.20 | $6.10 (-1.61%) | $6.35 | $6.10 | 44.17 K | $254.03 M |
| 09/11/2025 | $5.86 | $6.09 (3.92%) | $6.50 | $5.86 | 115.40 K | $253.62 M |
| 09/10/2025 | $5.97 | $5.86 (-1.84%) | $6.20 | $5.70 | 41.10 K | $244.04 M |
| 09/09/2025 | $6.00 | $5.84 (-2.67%) | $6.29 | $5.84 | 45.82 K | $243.20 M |
| 09/08/2025 | $5.40 | $5.97 (10.56%) | $6.17 | $5.30 | 60.78 K | $248.62 M |
| 09/05/2025 | $4.90 | $5.40 (10.2%) | $5.46 | $4.90 | 34.45 K | $224.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
