5 DAY PERFORMANCE
-96.67%
1 MONTH PERFORMANCE
+81.82%
3 MONTH PERFORMANCE
-87.95%
6 MONTH PERFORMANCE
-89.01%
YEAR-TO-DATE PERFORMANCE
-90.74%
1 YEAR PERFORMANCE
-99.91%
Quhuo Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2026 | $3.01 | $3.00 (-0.33%) | $3.13 | $2.80 | 5.86 K | $2.99 M |
| 04/29/2026 | $2.20 | $2.98 (35.45%) | $2.98 | $2.20 | 4.81 K | $2.97 M |
| 04/28/2026 | $2.78 | $2.99 (7.55%) | $2.99 | $1.11 | 7.13 K | $2.98 M |
| 04/27/2026 | $3.60 | $3.00 (-16.67%) | $3.90 | $1.05 | 9.01 K | $2.99 M |
| 04/24/2026 | $2.10 | $3.60 (71.43%) | $3.60 | $2.10 | 7.05 K | $3.59 M |
| 04/23/2026 | $3.00 | $3.09 (3%) | $3.37 | $1.89 | 5.62 K | $3.08 M |
| 04/22/2026 | $2.10 | $2.94 (40%) | $2.97 | $1.89 | 3.02 K | $2.93 M |
| 04/21/2026 | $2.76 | $2.97 (7.61%) | $3.60 | $2.76 | 5.28 K | $2.96 M |
| 04/20/2026 | $0.54 | $2.76 (411.11%) | $3.60 | $0.54 | 318.50 K | $91.69 K |
| 04/17/2026 | $0.08 | $0.09 (14%) | $0.09 | $0.07 | 102.08 K | $85.21 K |
| 04/16/2026 | $0.06 | $0.07 (27.27%) | $0.09 | $0.03 | 130.59 K | |
| 04/15/2026 | $0.04 | $0.06 (33.98%) | $0.07 | $0.04 | 192.31 K | |
| 04/14/2026 | $0.06 | $0.04 (-29.88%) | $0.06 | $0.03 | 180.67 K | $41.86 K |
| 04/13/2026 | $0.02 | $0.04 (115.12%) | $0.04 | $0.02 | 214.77 K | $36.87 K |
| 04/10/2026 | $0.02 | $0.04 (95.53%) | $0.06 | $0.02 | 251.38 K | $34.88 K |
| 04/09/2026 | $0.02 | $0.02 (-11.88%) | $0.04 | $0.02 | 217.03 K | $17.74 K |
| 04/08/2026 | $0.04 | $0.02 (-41.14%) | $0.04 | $0.02 | 384.09 K | $20.53 K |
| 04/07/2026 | $0.06 | $0.04 (-36.76%) | $0.06 | $0.03 | 691.42 K | $34.98 K |
| 04/06/2026 | $0.04 | $0.06 (37.5%) | $0.10 | $0.04 | 4.23 M | $54.81 K |
| 04/02/2026 | $0.08 | $0.09 (25.33%) | $0.13 | $0.07 | 65.99 M | $93.68 K |
| 04/01/2026 | $0.10 | $0.11 (3.85%) | $0.12 | $0.10 | 1.45 M | $107.63 K |
| 03/31/2026 | $0.09 | $0.11 (14.98%) | $0.11 | $0.09 | 1.16 M | $107.83 K |
| 03/30/2026 | $0.10 | $0.10 (-0.31%) | $0.10 | $0.09 | 1.48 M | $97.17 K |
| 03/27/2026 | $0.10 | $0.11 (13.49%) | $0.11 | $0.09 | 15.15 M | $109.83 K |
| 03/26/2026 | $0.10 | $0.10 (-2.22%) | $0.10 | $0.09 | 110.30 K | $96.37 K |
| 03/25/2026 | $0.10 | $0.10 (6.47%) | $0.10 | $0.09 | 2.04 M | $101.65 K |
| 03/24/2026 | $0.10 | $0.10 (1.87%) | $0.10 | $0.09 | 1.84 M | $97.47 K |
| 03/23/2026 | $0.09 | $0.10 (14.09%) | $0.10 | $0.08 | 1.84 M | $97.67 K |
| 03/20/2026 | $0.09 | $0.08 (-4.62%) | $0.09 | $0.08 | 1.62 M | $84.41 K |
| 03/19/2026 | $0.10 | $0.09 (-8.84%) | $0.10 | $0.08 | 1.78 M | $86.31 K |
| 03/18/2026 | $0.10 | $0.10 (-0.71%) | $0.10 | $0.09 | 6.23 M | $96.97 K |
| 03/17/2026 | $0.10 | $0.10 (-0.99%) | $0.11 | $0.10 | 1.94 M | $99.66 K |
| 03/16/2026 | $0.10 | $0.09 (-5.31%) | $0.10 | $0.09 | 937.00 K | $94.18 K |
| 03/13/2026 | $0.09 | $0.10 (10.05%) | $0.10 | $0.09 | 1.76 M | $101.46 K |
| 03/12/2026 | $0.09 | $0.09 (-2%) | $0.10 | $0.09 | 954.00 K | $92.68 K |
| 03/11/2026 | $0.09 | $0.10 (10.02%) | $0.11 | $0.09 | 3.69 M | $100.66 K |
| 03/10/2026 | $0.10 | $0.09 (-12.08%) | $0.10 | $0.09 | 3.30 M | $90.69 K |
| 03/09/2026 | $0.10 | $0.10 (-0.2%) | $0.10 | $0.09 | 2.40 M | $98.47 K |
| 03/06/2026 | $0.09 | $0.10 (6.84%) | $0.11 | $0.09 | 11.10 M | $99.66 K |
| 03/05/2026 | $0.10 | $0.10 (0.7%) | $0.11 | $0.09 | 10.45 M | $100.96 K |
| 03/04/2026 | $0.09 | $0.10 (8.37%) | $0.15 | $0.09 | 85.04 M | $100.66 K |
| 03/03/2026 | $0.11 | $0.09 (-20.26%) | $0.11 | $0.08 | 7.76 M | $87.10 K |
| 03/02/2026 | $0.11 | $0.11 (6.23%) | $0.12 | $0.10 | 4.49 M | $112.22 K |
| 02/27/2026 | $0.18 | $0.13 (-25.57%) | $0.18 | $0.11 | 20.26 M | $131.00 K |
| 02/26/2026 | $1.13 | $0.20 (-81.88%) | $1.15 | $0.18 | 49.10 M | $204.11 K |
| 02/25/2026 | $1.02 | $1.12 (9.8%) | $1.13 | $0.90 | 16.58 M | $1.12 M |
| 02/24/2026 | $0.95 | $1.01 (6.32%) | $1.05 | $0.92 | 808.40 K | $1.01 M |
| 02/23/2026 | $0.91 | $0.92 (1.26%) | $0.98 | $0.87 | 124.41 K | $918.38 K |
| 02/20/2026 | $0.96 | $0.91 (-4.79%) | $0.99 | $0.91 | 38.30 K | $908.71 K |
| 02/19/2026 | $0.94 | $0.97 (2.91%) | $0.98 | $0.92 | 68.80 K | $964.12 K |
| 02/18/2026 | $0.94 | $1.02 (8.51%) | $1.03 | $0.92 | 300.08 K | $1.02 M |
| 02/17/2026 | $0.95 | $0.93 (-2.17%) | $0.96 | $0.92 | 41.37 K | $929.54 K |
| 02/13/2026 | $0.89 | $0.95 (7.24%) | $1.05 | $0.89 | 141.15 K | $950.17 K |
| 02/12/2026 | $0.94 | $0.88 (-6.05%) | $1.01 | $0.88 | 87.76 K | $881.80 K |
| 02/11/2026 | $0.92 | $0.95 (3.67%) | $0.99 | $0.92 | 113.30 K | $948.08 K |
| 02/10/2026 | $0.91 | $0.93 (2.19%) | $0.97 | $0.89 | 147.80 K | $930.44 K |
| 02/09/2026 | $0.88 | $0.89 (1.28%) | $0.92 | $0.86 | 161.70 K | $888.28 K |
| 02/06/2026 | $0.79 | $0.83 (5.09%) | $0.85 | $0.78 | 73.54 K | $827.39 K |
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.
