-
5 DAY PERFORMANCE
-8.11% -
1 MONTH PERFORMANCE
+1.49% -
3 MONTH PERFORMANCE
+246.06% -
6 MONTH PERFORMANCE
+146.38% -
YEAR-TO-DATE PERFORMANCE
-7.48% -
1 YEAR PERFORMANCE
+4.62%
Quhuo Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.48 | $1.36 (-8.11%) | $1.50 | $1.36 | 32,687 | $11.33 M |
| 11/06/2024 | $1.49 | $1.45 (-2.68%) | $1.50 | $1.44 | 41,183 | $12.08 M |
| 11/05/2024 | $1.43 | $1.45 (1.4%) | $1.48 | $1.43 | 27,800 | $12.08 M |
| 11/04/2024 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.44 | 22,800 | $11.99 M |
| 11/01/2024 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.43 | 34,923 | $12.33 M |
| 10/31/2024 | $1.43 | $1.49 (4.2%) | $1.50 | $1.43 | 43,200 | $12.41 M |
| 10/30/2024 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.44 | 27,300 | $12.33 M |
| 10/29/2024 | $1.41 | $1.47 (4.26%) | $1.48 | $1.41 | 56,429 | $12.24 M |
| 10/28/2024 | $1.41 | $1.42 (0.71%) | $1.49 | $1.38 | 136,700 | $11.83 M |
| 10/25/2024 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.35 | 99,200 | $11.58 M |
| 10/24/2024 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.42 | 45,200 | $12.24 M |
| 10/23/2024 | $1.48 | $1.48 (0%) | $1.52 | $1.43 | 50,900 | $12.33 M |
| 10/22/2024 | $1.46 | $1.48 (1.37%) | $1.52 | $1.45 | 50,345 | $12.33 M |
| 10/21/2024 | $1.47 | $1.53 (4.08%) | $1.61 | $1.40 | 126,556 | $12.74 M |
| 10/18/2024 | $1.56 | $1.46 (-6.41%) | $1.58 | $1.46 | 153,203 | $12.16 M |
| 10/17/2024 | $1.60 | $1.55 (-3.13%) | $1.70 | $1.51 | 435,400 | $12.91 M |
| 10/16/2024 | $1.75 | $1.65 (-5.71%) | $1.83 | $1.52 | 294,910 | $13.74 M |
| 10/15/2024 | $1.59 | $1.69 (6.29%) | $1.76 | $1.59 | 659,032 | $14.08 M |
| 10/14/2024 | $1.43 | $1.50 (4.9%) | $1.80 | $1.43 | 510,618 | $12.49 M |
| 10/11/2024 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.38 | 67,251 | $11.91 M |
| 10/10/2024 | $1.40 | $1.48 (5.71%) | $1.54 | $1.35 | 164,000 | $12.33 M |
| 10/09/2024 | $1.32 | $1.40 (6.06%) | $1.44 | $1.32 | 282,623 | $11.66 M |
| 10/08/2024 | $1.25 | $1.34 (7.2%) | $1.37 | $1.24 | 162,200 | $11.16 M |
| 10/07/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.42 | 109,700 | $12.41 M |
| 10/04/2024 | $1.45 | $1.51 (4.14%) | $1.58 | $1.40 | 251,423 | $12.58 M |
| 10/03/2024 | $1.38 | $1.50 (8.7%) | $1.50 | $1.31 | 157,400 | $12.49 M |
| 10/02/2024 | $1.33 | $1.40 (5.26%) | $1.45 | $1.25 | 223,200 | $11.66 M |
| 10/01/2024 | $1.21 | $1.25 (3.31%) | $1.28 | $1.09 | 275,400 | $10.41 M |
| 09/30/2024 | $1.40 | $1.23 (-12.14%) | $1.44 | $1.20 | 372,141 | $10.24 M |
| 09/27/2024 | $1.41 | $1.34 (-4.96%) | $1.54 | $1.34 | 735,100 | $11.16 M |
| 09/26/2024 | $1.54 | $1.40 (-9.09%) | $1.59 | $1.32 | 733,307 | $11.66 M |
| 09/25/2024 | $1.34 | $1.48 (10.45%) | $1.70 | $1.34 | 1.95 M | $12.33 M |
| 09/24/2024 | $1.27 | $1.37 (7.87%) | $1.59 | $1.19 | 3.21 M | $11.41 M |
| 09/23/2024 | $1.02 | $1.18 (15.69%) | $1.49 | $1.02 | 9.62 M | $9.83 M |
| 09/20/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 255,149 | $8.58 M |
| 09/19/2024 | $1.00 | $1.06 (6%) | $1.10 | $1.00 | 625,306 | $8.83 M |
| 09/18/2024 | $1.17 | $1.04 (-11.11%) | $1.17 | $0.98 | 478,602 | $8.66 M |
| 09/17/2024 | $0.96 | $1.12 (16.67%) | $1.13 | $0.96 | 1.14 M | $9.33 M |
| 09/16/2024 | $1.00 | $0.99 (-1.01%) | $1.22 | $0.92 | 3.42 M | $8.24 M |
| 09/13/2024 | $1.05 | $1.04 (-0.95%) | $1.38 | $1.00 | 6.47 M | $8.66 M |
| 09/12/2024 | $1.21 | $1.22 (0.83%) | $1.45 | $1.15 | 7.95 M | $10.16 M |
| 09/11/2024 | $1.75 | $1.65 (-5.71%) | $2.27 | $1.43 | 117.83 M | $13.74 M |
| 09/10/2024 | $0.45 | $1.33 (195.56%) | $1.48 | $0.44 | 346.37 M | $11.08 M |
| 09/09/2024 | $0.33 | $0.33 (-1.18%) | $0.36 | $0.32 | 276,331 | $2.72 M |
| 09/06/2024 | $0.34 | $0.32 (-6.94%) | $0.34 | $0.32 | 114,600 | $2.67 M |
| 09/05/2024 | $0.37 | $0.34 (-6.08%) | $0.37 | $0.34 | 7,550 | $2.87 M |
| 09/04/2024 | $0.33 | $0.35 (5.82%) | $0.36 | $0.33 | 4,800 | $2.91 M |
| 09/03/2024 | $0.35 | $0.33 (-4.76%) | $0.35 | $0.33 | 12,200 | $2.76 M |
| 08/30/2024 | $0.35 | $0.35 (0%) | $0.36 | $0.34 | 87,967 | $2.92 M |
| 08/29/2024 | $0.34 | $0.36 (6.38%) | $0.39 | $0.34 | 79,900 | $3.01 M |
| 08/28/2024 | $0.39 | $0.33 (-14.95%) | $0.39 | $0.32 | 195,400 | $2.76 M |
| 08/27/2024 | $0.38 | $0.36 (-6.58%) | $0.39 | $0.33 | 21,610 | $2.98 M |
| 08/26/2024 | $0.36 | $0.34 (-3.95%) | $0.39 | $0.34 | 45,461 | $2.86 M |
| 08/23/2024 | $0.39 | $0.36 (-7.49%) | $0.39 | $0.36 | 29,051 | $3.01 M |
| 08/22/2024 | $0.35 | $0.37 (6%) | $0.38 | $0.35 | 8,911 | $3.08 M |
| 08/21/2024 | $0.31 | $0.35 (11.64%) | $0.37 | $0.31 | 73,400 | $2.92 M |
| 08/20/2024 | $0.35 | $0.33 (-5.7%) | $0.37 | $0.33 | 44,241 | $2.71 M |
| 08/19/2024 | $0.32 | $0.37 (14.1%) | $0.40 | $0.32 | 99,947 | $3.04 M |
| 08/16/2024 | $0.31 | $0.32 (3.05%) | $0.38 | $0.30 | 134,750 | $2.67 M |
| 08/15/2024 | $0.30 | $0.31 (5.56%) | $0.32 | $0.30 | 100,100 | $2.59 M |
| 08/14/2024 | $0.30 | $0.30 (0.34%) | $0.48 | $0.26 | 2.10 M | $2.49 M |
| 08/13/2024 | $0.38 | $0.30 (-21.05%) | $0.38 | $0.25 | 847,400 | $2.50 M |
| 08/12/2024 | $0.38 | $0.38 (-1.21%) | $0.40 | $0.38 | 21,900 | $3.16 M |
| 08/09/2024 | $0.40 | $0.38 (-4.7%) | $0.41 | $0.38 | 47,400 | $3.17 M |
| 08/08/2024 | $0.39 | $0.39 (0.8%) | $0.40 | $0.39 | 4,828 | $3.27 M |