-
5 DAY PERFORMANCE
+20.80% -
1 MONTH PERFORMANCE
+371.14% -
3 MONTH PERFORMANCE
+315.29% -
6 MONTH PERFORMANCE
+160.43% -
YEAR-TO-DATE PERFORMANCE
+2.72% -
1 YEAR PERFORMANCE
+15.27%
Quhuo Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.76 M |
| 09/05/2024 | $0.37 | $0.34 (-6.08%) | $0.37 | $0.34 | 7,550 | $1.89 M |
| 09/04/2024 | $0.33 | $0.35 (5.82%) | $0.36 | $0.33 | 4,800 | $1.92 M |
| 09/03/2024 | $0.35 | $0.33 (-4.76%) | $0.35 | $0.33 | 12,200 | $1.82 M |
| 08/30/2024 | $0.35 | $0.35 (0%) | $0.36 | $0.34 | 87,967 | $1.92 M |
| 08/29/2024 | $0.34 | $0.36 (6.38%) | $0.39 | $0.34 | 79,900 | $1.98 M |
| 08/28/2024 | $0.39 | $0.33 (-14.95%) | $0.39 | $0.32 | 195,400 | $1.82 M |
| 08/27/2024 | $0.38 | $0.36 (-6.58%) | $0.39 | $0.33 | 21,610 | $1.96 M |
| 08/26/2024 | $0.36 | $0.34 (-3.95%) | $0.39 | $0.34 | 45,461 | $1.88 M |
| 08/23/2024 | $0.39 | $0.36 (-7.49%) | $0.39 | $0.36 | 29,051 | $1.98 M |
| 08/22/2024 | $0.35 | $0.37 (6%) | $0.38 | $0.35 | 8,911 | $2.03 M |
| 08/21/2024 | $0.31 | $0.35 (11.64%) | $0.37 | $0.31 | 73,400 | $1.92 M |
| 08/20/2024 | $0.35 | $0.33 (-5.7%) | $0.37 | $0.33 | 44,241 | $1.78 M |
| 08/19/2024 | $0.32 | $0.37 (14.1%) | $0.40 | $0.32 | 99,947 | $2.00 M |
| 08/16/2024 | $0.31 | $0.32 (3.05%) | $0.38 | $0.30 | 134,750 | $1.76 M |
| 08/15/2024 | $0.30 | $0.31 (5.56%) | $0.32 | $0.30 | 100,100 | $1.71 M |
| 08/14/2024 | $0.30 | $0.30 (0.34%) | $0.48 | $0.26 | 2.10 M | $1.64 M |
| 08/13/2024 | $0.38 | $0.30 (-21.05%) | $0.38 | $0.25 | 847,400 | $1.65 M |
| 08/12/2024 | $0.38 | $0.38 (-1.21%) | $0.40 | $0.38 | 21,900 | $2.08 M |
| 08/09/2024 | $0.40 | $0.38 (-4.7%) | $0.41 | $0.38 | 47,400 | $2.09 M |
| 08/08/2024 | $0.39 | $0.39 (0.8%) | $0.40 | $0.39 | 4,828 | $2.16 M |
| 08/07/2024 | $0.41 | $0.40 (-2.07%) | $0.41 | $0.40 | 3,709 | $2.18 M |
| 08/06/2024 | $0.40 | $0.39 (-1.73%) | $0.44 | $0.39 | 18,539 | $2.16 M |
| 08/05/2024 | $0.43 | $0.41 (-5.3%) | $0.43 | $0.38 | 23,600 | $2.23 M |
| 08/02/2024 | $0.45 | $0.42 (-6.67%) | $0.49 | $0.41 | 86,621 | $2.33 M |
| 08/01/2024 | $0.45 | $0.43 (-3.71%) | $0.47 | $0.43 | 39,700 | $2.41 M |
| 07/31/2024 | $0.43 | $0.45 (3.93%) | $0.50 | $0.43 | 93,000 | $2.50 M |
| 07/30/2024 | $0.47 | $0.43 (-7.89%) | $0.47 | $0.43 | 9,838 | $2.39 M |
| 07/29/2024 | $0.48 | $0.46 (-3.76%) | $0.50 | $0.44 | 141,928 | $2.56 M |
| 07/26/2024 | $0.43 | $0.45 (2.99%) | $0.47 | $0.42 | 103,600 | $2.48 M |
| 07/25/2024 | $0.45 | $0.47 (3.36%) | $0.47 | $0.45 | 2,500 | $2.58 M |
| 07/24/2024 | $0.44 | $0.47 (7.88%) | $0.48 | $0.44 | 8,900 | $2.61 M |
| 07/23/2024 | $0.44 | $0.46 (4.52%) | $0.48 | $0.44 | 15,200 | $2.55 M |
| 07/22/2024 | $0.49 | $0.45 (-8.91%) | $0.49 | $0.45 | 17,441 | $2.50 M |
| 07/19/2024 | $0.50 | $0.46 (-7.9%) | $0.51 | $0.45 | 44,024 | $2.58 M |
| 07/18/2024 | $0.48 | $0.49 (2.65%) | $0.52 | $0.48 | 8,965 | $2.71 M |
| 07/17/2024 | $0.51 | $0.48 (-4.24%) | $0.51 | $0.48 | 49,063 | $2.69 M |
| 07/16/2024 | $0.48 | $0.48 (0.84%) | $0.52 | $0.48 | 86,117 | $2.67 M |
| 07/15/2024 | $0.49 | $0.48 (-3.7%) | $0.53 | $0.47 | 184,068 | $2.64 M |
| 07/12/2024 | $0.50 | $0.51 (1.93%) | $0.52 | $0.46 | 187,676 | $2.83 M |
| 07/11/2024 | $0.55 | $0.49 (-10.04%) | $0.55 | $0.47 | 324,570 | $2.75 M |
| 07/10/2024 | $0.45 | $0.54 (19.38%) | $0.61 | $0.45 | 2.02 M | $2.98 M |
| 07/09/2024 | $0.42 | $0.43 (2.38%) | $0.46 | $0.41 | 129,259 | $2.39 M |
| 07/08/2024 | $0.39 | $0.43 (8.4%) | $0.50 | $0.39 | 1.06 M | $2.37 M |