5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
-17.81%
6 MONTH PERFORMANCE
-21.05%
YEAR-TO-DATE PERFORMANCE
-17.81%
1 YEAR PERFORMANCE
+173.54%
Quhuo Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 271 | |
| 06/25/2025 | $1.17 | $1.20 (2.56%) | $1.21 | $1.17 | 10.41 K | $99.95 M |
| 06/24/2025 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 3.00 K | $97.45 M |
| 06/23/2025 | $1.11 | $1.17 (5.41%) | $1.18 | $1.10 | 25.10 K | $97.45 M |
| 06/20/2025 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 1.70 K | $93.28 M |
| 06/18/2025 | $1.10 | $1.11 (0.91%) | $1.11 | $1.10 | 9.34 K | $92.45 M |
| 06/17/2025 | $1.11 | $1.10 (-0.9%) | $1.11 | $1.10 | 1.31 K | $91.62 M |
| 06/16/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 10.43 K | $92.45 M |
| 06/13/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 5.42 K | $94.12 M |
| 06/12/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 1.40 K | $94.12 M |
| 06/11/2025 | $1.14 | $1.16 (1.75%) | $1.20 | $1.14 | 1.92 K | $96.62 M |
| 06/10/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 3.91 K | $94.95 M |
| 06/09/2025 | $1.25 | $1.15 (-8%) | $1.25 | $1.12 | 13.10 K | $95.78 M |
| 06/06/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 15.02 K | $93.28 M |
| 06/05/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.15 | 4.44 K | $95.78 M |
| 06/04/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.15 | 1.20 K | $96.62 M |
| 06/03/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.15 | 2.48 K | $96.62 M |
| 06/02/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.14 | 9.52 K | $95.78 M |
| 05/30/2025 | $1.15 | $1.22 (6.09%) | $1.26 | $1.13 | 5.20 K | $101.61 M |
| 05/29/2025 | $1.13 | $1.21 (7.08%) | $1.24 | $1.13 | 7.20 K | $100.78 M |
| 05/28/2025 | $1.14 | $1.17 (2.63%) | $1.18 | $1.13 | 14.70 K | $97.45 M |
| 05/27/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 1.29 K | $94.95 M |
| 05/23/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.14 | 1.10 K | $95.78 M |
| 05/22/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.13 | 3.53 K | $94.95 M |
| 05/21/2025 | $1.14 | $1.16 (1.75%) | $1.16 | $1.13 | 20.91 K | $96.62 M |
| 05/20/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.14 | 27.34 K | $94.95 M |
| 05/19/2025 | $1.17 | $1.18 (0.85%) | $1.18 | $1.17 | 6.03 K | $98.28 M |
| 05/16/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 10.12 K | $98.28 M |
| 05/15/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.16 | 36.24 K | $98.28 M |
| 05/14/2025 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.17 | 19.12 K | $99.11 M |
| 05/13/2025 | $1.18 | $1.19 (0.85%) | $1.26 | $1.17 | 21.86 K | $99.11 M |
| 05/12/2025 | $1.28 | $1.15 (-10.16%) | $1.41 | $1.02 | 351.00 K | $95.78 M |
| 05/09/2025 | $1.34 | $1.26 (-5.97%) | $1.40 | $1.25 | 320.84 K | $104.94 M |
| 05/08/2025 | $1.22 | $1.29 (5.74%) | $1.33 | $1.22 | 7.20 K | $107.44 M |
| 05/07/2025 | $1.29 | $1.33 (3.1%) | $1.37 | $1.25 | 6.15 K | $110.77 M |
| 05/06/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.26 | 6.40 K | $104.94 M |
| 05/05/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.26 | 5.74 K | $104.94 M |
| 05/02/2025 | $1.30 | $1.30 (0%) | $1.35 | $1.28 | 9.84 K | $108.28 M |
| 05/01/2025 | $1.30 | $1.34 (3.08%) | $1.34 | $1.29 | 12.11 K | $111.61 M |
| 04/30/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.30 | 5.33 K | $110.77 M |
| 04/29/2025 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.36 | 10.20 K | $113.27 M |
| 04/28/2025 | $1.37 | $1.44 (5.11%) | $1.44 | $1.37 | 393 | $119.94 M |
| 04/25/2025 | $1.39 | $1.39 (0%) | $1.45 | $1.34 | 22.20 K | $115.77 M |
| 04/24/2025 | $1.36 | $1.38 (1.47%) | $1.50 | $1.36 | 35.00 K | $114.94 M |
| 04/23/2025 | $1.39 | $1.45 (4.32%) | $1.46 | $1.39 | 2.24 K | $120.77 M |
| 04/22/2025 | $1.35 | $1.42 (5.19%) | $1.42 | $1.35 | 32.10 K | $118.27 M |
| 04/21/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.45 | 58.20 K | $120.77 M |
| 04/17/2025 | $1.40 | $1.46 (4.29%) | $1.53 | $1.40 | 122.90 K | $121.60 M |
| 04/16/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.38 | 1.41 K | $115.77 M |
| 04/15/2025 | $1.27 | $1.37 (7.87%) | $1.37 | $1.27 | 18.80 K | $114.11 M |
| 04/14/2025 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.27 | 2.00 K | $106.61 M |
| 04/11/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.26 | 6.03 K | $104.94 M |
| 04/10/2025 | $1.30 | $1.27 (-2.31%) | $1.41 | $1.27 | 14.89 K | $105.78 M |
| 04/09/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.29 | 11.92 K | $107.44 M |
| 04/08/2025 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.33 | 9.70 K | $110.77 M |
| 04/07/2025 | $1.27 | $1.37 (7.87%) | $1.58 | $1.27 | 7.80 K | $114.11 M |
| 04/04/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 13.71 K | $109.94 M |
| 04/03/2025 | $1.41 | $1.35 (-4.26%) | $1.51 | $1.35 | 7.82 K | $112.44 M |
| 04/02/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 743 | $116.60 M |
| 04/01/2025 | $1.40 | $1.45 (3.57%) | $1.48 | $1.36 | 6.52 K | $120.77 M |
| 03/31/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.40 | 10.62 K | $118.27 M |
| 03/28/2025 | $1.40 | $1.42 (1.43%) | $1.49 | $1.40 | 5.88 K | $118.27 M |
| 03/27/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.42 | 5.75 K | $119.10 M |
| 03/26/2025 | $1.45 | $1.46 (0.69%) | $1.46 | $1.45 | 5.40 K | $121.60 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.
