Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Quhuo Ltd (QH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.0749 0.125 0.0667 0.094 3,818,628
2nd Apr 2026 (Thu) 0.0749 0.125 0.0667 0.094 3,818,628
1st Apr 2026 (Wed) 0.0988 0.115 0.0984 0.108 53,860
31st Mar 2026 (Tue) 0.096 0.108 0.096 0.1082 39,235
30th Mar 2026 (Mon) 0.097 0.1021 0.093 0.0975 125,185
27th Mar 2026 (Fri) 0.099 0.11 0.0944 0.1102 945,887
26th Mar 2026 (Thu) 0.0969 0.0969 0.094 0.0967 13,749
25th Mar 2026 (Wed) 0.095 0.101 0.0922 0.102 214,992
24th Mar 2026 (Tue) 0.0909 0.1021 0.09 0.0978 52,712
23rd Mar 2026 (Mon) 0.0844 0.098 0.084 0.098 68,404
20th Mar 2026 (Fri) 0.0877 0.089 0.0847 0.0847 173,844
19th Mar 2026 (Thu) 0.092 0.092 0.0845 0.0866 43,828
18th Mar 2026 (Wed) 0.095 0.104 0.09 0.0973 337,095
17th Mar 2026 (Tue) 0.0955 0.1056 0.0954 0.10 82,670
16th Mar 2026 (Mon) 0.0957 0.0979 0.093 0.0945 51,232
13th Mar 2026 (Fri) 0.093 0.1019 0.091 0.1018 198,213
12th Mar 2026 (Thu) 0.096 0.0978 0.091 0.093 96,174
11th Mar 2026 (Wed) 0.09 0.1046 0.09 0.101 369,266
10th Mar 2026 (Tue) 0.1005 0.1005 0.0905 0.091 198,490
9th Mar 2026 (Mon) 0.0996 0.1015 0.0915 0.0988 77,929
6th Mar 2026 (Fri) 0.0936 0.1135 0.09 0.10 435,324
5th Mar 2026 (Thu) 0.098 0.1095 0.092 0.1013 659,498
4th Mar 2026 (Wed) 0.095 0.1486 0.0903 0.101 6,248,352
3rd Mar 2026 (Tue) 0.1051 0.1086 0.0789 0.0874 718,109
2nd Mar 2026 (Mon) 0.1092 0.12 0.1037 0.1126 420,643
27th Feb 2026 (Fri) 0.1765 0.1765 0.108 0.1314 1,461,139
26th Feb 2026 (Thu) 0.25 0.2722 0.18 0.2048 3,824,923
25th Feb 2026 (Wed) 0.8957 1.12 0.8957 1.12 0
24th Feb 2026 (Tue) 0.8957 0.9215 0.8957 0.9215 0
23rd Feb 2026 (Mon) 0.8957 0.98 0.88 0.9215 5,343
20th Feb 2026 (Fri) 0.94 0.9443 0.91 0.9118 2,383
19th Feb 2026 (Thu) 0.97 0.9785 0.9221 0.9674 10,435
18th Feb 2026 (Wed) 0.9412 1.02 0.9206 1.02 31,366
17th Feb 2026 (Tue) 0.94 0.96 0.9154 0.9327 1,314
16th Feb 2026 (Mon) 0.93 1.00 0.92 0.9534 5,822
13th Feb 2026 (Fri) 0.93 1.00 0.92 0.9534 5,822
12th Feb 2026 (Thu) 0.8989 1.005 0.8901 0.8848 12,946
11th Feb 2026 (Wed) 0.95 0.9901 0.95 0.9513 12,695
10th Feb 2026 (Tue) 0.94 0.96 0.8934 0.9336 20,031
9th Feb 2026 (Mon) 0.8801 0.92 0.863 0.8913 15,772
6th Feb 2026 (Fri) 0.7868 0.8302 0.78 0.8302 9,526
FTSE 100 Latest
Value10,436.29
Change71.50