5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
-40.28%
3 MONTH PERFORMANCE
+52.50%
6 MONTH PERFORMANCE
-99.50%
YEAR-TO-DATE PERFORMANCE
-99.56%
1 YEAR PERFORMANCE
-99.95%
Quhuo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $4.80 | $4.27 (-11.04%) | $4.88 | $4.26 | 25.52 K | $5.53 M |
| 08/12/2026 | $4.77 | $4.72 (-1.05%) | $5.05 | $4.71 | 22.72 K | $6.11 M |
| 08/11/2026 | $4.93 | $5.05 (2.43%) | $5.40 | $4.84 | 70.07 K | $6.54 M |
| 08/10/2026 | $4.57 | $5.08 (11.16%) | $5.22 | $4.33 | 28.92 K | $6.58 M |
| 08/07/2026 | $4.16 | $4.39 (5.53%) | $4.45 | $4.12 | 10.43 K | $6.58 M |
| 08/06/2026 | $4.47 | $4.53 (1.34%) | $4.72 | $4.16 | 64.21 K | $6.58 M |
| 08/05/2026 | $4.36 | $4.60 (5.5%) | $4.75 | $4.06 | 17.10 K | $6.58 M |
| 08/04/2026 | $4.47 | $4.30 (-3.8%) | $4.67 | $4.18 | 18.62 K | $6.58 M |
| 08/03/2026 | $4.42 | $4.41 (-0.23%) | $4.62 | $4.39 | 4.51 K | $6.58 M |
| 07/31/2026 | $4.83 | $4.56 (-5.59%) | $4.83 | $4.54 | 11.40 K | $6.58 M |
| 07/30/2026 | $4.32 | $4.59 (6.25%) | $4.85 | $3.90 | 30.07 K | $6.58 M |
| 07/29/2026 | $4.51 | $4.16 (-7.76%) | $4.75 | $4.16 | 16.69 K | $6.58 M |
| 07/28/2026 | $4.51 | $4.60 (2%) | $4.92 | $4.37 | 56.52 K | $6.58 M |
| 07/27/2026 | $5.37 | $4.85 (-9.68%) | $5.37 | $4.70 | 14.95 K | $6.58 M |
| 07/24/2026 | $4.43 | $5.38 (21.44%) | $5.75 | $4.43 | 89.66 K | $6.58 M |
| 07/23/2026 | $5.02 | $4.64 (-7.57%) | $5.30 | $4.39 | 69.11 K | $6.58 M |
| 07/22/2026 | $5.07 | $5.31 (4.73%) | $5.36 | $3.90 | 152.70 K | $6.58 M |
| 07/21/2026 | $5.67 | $5.53 (-2.47%) | $5.93 | $5.28 | 43.10 K | $6.58 M |
| 07/20/2026 | $6.61 | $5.74 (-13.16%) | $6.93 | $5.73 | 36.84 K | $6.58 M |
| 07/17/2026 | $7.05 | $6.95 (-1.42%) | $7.10 | $6.35 | 17.81 K | $6.58 M |
| 07/16/2026 | $7.28 | $7.22 (-0.82%) | $7.81 | $6.53 | 27.45 K | $6.58 M |
| 07/15/2026 | $7.47 | $7.68 (2.81%) | $7.69 | $7.05 | 42.86 K | $6.58 M |
| 07/14/2026 | $7.48 | $7.15 (-4.41%) | $7.58 | $6.93 | 27.54 K | $6.58 M |
| 07/13/2026 | $7.53 | $7.12 (-5.44%) | $7.55 | $7.10 | 22.90 K | $6.58 M |
| 07/10/2026 | $6.90 | $7.51 (8.84%) | $7.55 | $6.87 | 46.21 K | $6.58 M |
| 07/09/2026 | $7.51 | $6.89 (-8.26%) | $7.75 | $6.89 | 39.13 K | $6.58 M |
| 07/08/2026 | $7.59 | $7.37 (-2.9%) | $7.79 | $7.12 | 32.40 K | $6.58 M |
| 07/07/2026 | $8.05 | $8.00 (-0.62%) | $8.21 | $7.53 | 28.10 K | $6.58 M |
| 07/06/2026 | $7.64 | $8.30 (8.64%) | $8.30 | $7.53 | 25.06 K | $6.58 M |
| 07/02/2026 | $7.31 | $7.80 (6.7%) | $7.80 | $6.92 | 38.14 K | $6.20 M |
| 07/01/2026 | $7.24 | $7.67 (5.94%) | $7.82 | $7.13 | 32.03 K | $6.20 M |
| 06/30/2026 | $7.08 | $7.83 (10.59%) | $7.83 | $6.81 | 68.70 K | $6.33 M |
| 06/29/2026 | $7.31 | $7.85 (7.39%) | $8.72 | $6.53 | 1.85 M | $6.34 M |
| 06/26/2026 | $6.21 | $6.53 (5.15%) | $6.81 | $6.21 | 551.11 K | $5.28 M |
| 06/25/2026 | $7.28 | $6.72 (-7.69%) | $7.55 | $5.57 | 96.08 K | $5.05 M |
| 06/24/2026 | $7.40 | $7.42 (0.27%) | $7.76 | $6.04 | 80.88 K | $5.57 M |
| 06/23/2026 | $9.35 | $8.70 (-6.95%) | $10.23 | $8.20 | 148.10 K | $6.53 M |
| 06/22/2026 | $13.30 | $12.34 (-7.22%) | $13.33 | $11.26 | 122.10 K | $9.27 M |
| 06/18/2026 | $11.06 | $11.31 (2.26%) | $12.81 | $9.32 | 582.40 K | $9.30 M |
| 06/17/2026 | $8.55 | $10.52 (23.04%) | $10.90 | $8.55 | 139.40 K | $8.65 M |
| 06/16/2026 | $7.81 | $9.46 (21.13%) | $9.65 | $7.52 | 201.20 K | $7.78 M |
| 06/15/2026 | $6.43 | $8.37 (30.17%) | $8.70 | $6.43 | 1.51 M | $6.88 M |
| 06/12/2026 | $6.28 | $7.34 (16.88%) | $7.40 | $5.64 | 869.19 K | $6.04 M |
| 06/11/2026 | $7.02 | $7.41 (5.56%) | $8.15 | $5.15 | 15.06 M | $5.59 M |
| 06/10/2026 | $4.73 | $3.25 (-31.29%) | $5.89 | $3.25 | 17.41 M | $2.45 M |
| 06/09/2026 | $3.44 | $3.42 (-0.58%) | $3.59 | $3.31 | 21.62 K | $2.58 M |
| 06/08/2026 | $3.19 | $3.62 (13.48%) | $3.69 | $3.00 | 29.42 K | $2.73 M |
| 06/05/2026 | $3.69 | $3.39 (-8.13%) | $3.69 | $3.24 | 26.62 K | $2.56 M |
| 06/04/2026 | $3.82 | $3.84 (0.52%) | $3.90 | $3.20 | 51.80 K | $2.64 M |
| 06/03/2026 | $4.03 | $3.94 (-2.23%) | $4.22 | $3.90 | 31.95 K | $2.71 M |
| 06/02/2026 | $4.67 | $4.55 (-2.57%) | $4.90 | $4.27 | 60.70 K | $3.13 M |
| 06/01/2026 | $5.93 | $6.17 (4.05%) | $6.17 | $3.80 | 249.12 K | $4.24 M |
| 05/29/2026 | $7.80 | $7.73 (-0.9%) | $10.63 | $6.24 | 3.21 M | $5.31 M |
| 05/28/2026 | $2.59 | $5.00 (93.05%) | $5.00 | $2.59 | 45.10 K | $3.10 M |
| 05/27/2026 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.00 | 1.10 K | $1.60 M |
| 05/26/2026 | $1.74 | $2.69 (54.6%) | $2.70 | $1.74 | 6.00 K | $1.67 M |
| 05/22/2026 | $1.47 | $2.70 (83.67%) | $2.70 | $1.47 | 900 | $1.67 M |
| 05/21/2026 | $1.47 | $2.85 (93.88%) | $2.90 | $1.47 | 1.60 K | $1.57 M |
| 05/20/2026 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 1.55 K | $1.61 M |
| 05/19/2026 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 1.53 K | $1.61 M |
| 05/18/2026 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 1.51 K | $1.61 M |
| 05/15/2026 | $2.60 | $2.92 (12.31%) | $2.92 | $2.60 | 1.50 K | $1.61 M |
| 05/14/2026 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 1.95 K | $1.36 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.
