5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
+160.95%
YEAR-TO-DATE PERFORMANCE
-8.90%
1 YEAR PERFORMANCE
+23.15%
Quhuo Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.33 | $1.33 (0%) | $1.40 | $1.33 | 7,578 | $1.11 M |
| 01/13/2025 | $1.31 | $1.32 (0.76%) | $1.34 | $1.30 | 23,300 | $1.10 M |
| 01/10/2025 | $1.32 | $1.32 (0%) | $1.48 | $1.32 | 12,800 | $1.10 M |
| 01/08/2025 | $1.38 | $1.32 (-4.35%) | $1.41 | $1.31 | 36,700 | $1.10 M |
| 01/07/2025 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.40 | 15,700 | $1.17 M |
| 01/06/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.40 | 11,125 | $1.19 M |
| 01/03/2025 | $1.49 | $1.50 (0.67%) | $1.53 | $1.48 | 16,604 | $1.25 M |
| 01/02/2025 | $1.43 | $1.48 (3.5%) | $1.49 | $1.43 | 11,856 | $1.23 M |
| 12/31/2024 | $1.52 | $1.46 (-3.95%) | $1.53 | $1.45 | 34,626 | $1.22 M |
| 12/30/2024 | $1.55 | $1.51 (-2.58%) | $1.55 | $1.50 | 28,043 | $1.26 M |
| 12/27/2024 | $1.52 | $1.51 (-0.66%) | $1.56 | $1.51 | 16,900 | $1.26 M |
| 12/26/2024 | $1.49 | $1.52 (2.01%) | $1.54 | $1.49 | 9,674 | $1.27 M |
| 12/24/2024 | $1.40 | $1.49 (6.43%) | $1.52 | $1.40 | 18,000 | $1.24 M |
| 12/23/2024 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.48 | 28,816 | $1.24 M |
| 12/20/2024 | $1.42 | $1.52 (7.04%) | $1.54 | $1.42 | 43,019 | $1.27 M |
| 12/19/2024 | $1.46 | $1.44 (-1.37%) | $1.46 | $1.42 | 2,500 | $1.20 M |
| 12/18/2024 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.40 | 25,700 | $11.66 M |
| 12/17/2024 | $1.43 | $1.44 (0.7%) | $1.56 | $1.43 | 84,723 | $11.99 M |
| 12/16/2024 | $1.35 | $1.43 (5.93%) | $1.44 | $1.35 | 25,500 | $11.91 M |
| 12/13/2024 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.39 | 39,200 | $11.66 M |
| 12/12/2024 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.38 | 35,400 | $11.74 M |
| 12/11/2024 | $1.43 | $1.39 (-2.8%) | $1.46 | $1.37 | 25,500 | $11.58 M |
| 12/10/2024 | $1.41 | $1.41 (0%) | $1.45 | $1.35 | 16,403 | $11.74 M |
| 12/09/2024 | $1.38 | $1.41 (2.17%) | $1.46 | $1.38 | 58,126 | $11.74 M |
| 12/06/2024 | $1.35 | $1.39 (2.96%) | $1.40 | $1.34 | 39,345 | $11.58 M |
| 12/05/2024 | $1.30 | $1.36 (4.62%) | $1.37 | $1.29 | 25,461 | $11.33 M |
| 12/04/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.29 | 24,602 | $10.91 M |
| 12/03/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.35 | 13,100 | $11.24 M |
| 12/02/2024 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.30 | 26,952 | $11.08 M |
| 11/29/2024 | $1.37 | $1.40 (2.19%) | $1.41 | $1.35 | 9,500 | $11.66 M |
| 11/27/2024 | $1.36 | $1.40 (2.94%) | $1.47 | $1.34 | 48,251 | $11.66 M |
| 11/26/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.31 | 15,700 | $10.91 M |
| 11/25/2024 | $1.33 | $1.34 (0.75%) | $1.36 | $1.33 | 25,300 | $11.16 M |
| 11/22/2024 | $1.33 | $1.35 (1.5%) | $1.36 | $1.32 | 30,700 | $11.24 M |
| 11/21/2024 | $1.32 | $1.34 (1.52%) | $1.38 | $1.32 | 12,235 | $11.16 M |
| 11/20/2024 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.32 | 5,100 | $11.16 M |
| 11/19/2024 | $1.27 | $1.36 (7.09%) | $1.38 | $1.27 | 41,900 | $11.33 M |
| 11/18/2024 | $1.26 | $1.31 (3.97%) | $1.31 | $1.26 | 26,600 | $10.91 M |
| 11/15/2024 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.25 | 96,325 | $10.58 M |
| 11/14/2024 | $1.32 | $1.32 (0%) | $1.39 | $1.32 | 65,400 | $10.99 M |
| 11/13/2024 | $1.30 | $1.30 (0%) | $1.39 | $1.30 | 21,345 | $10.83 M |
| 11/12/2024 | $1.33 | $1.33 (0%) | $1.35 | $1.33 | 15,678 | $11.08 M |
| 11/11/2024 | $1.42 | $1.33 (-6.34%) | $1.42 | $1.31 | 77,382 | $11.08 M |
| 11/08/2024 | $1.37 | $1.39 (1.46%) | $1.45 | $1.36 | 52,673 | $11.58 M |
| 11/07/2024 | $1.48 | $1.36 (-8.11%) | $1.50 | $1.36 | 32,713 | $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 |