Quhuo More Historical Data - QH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Quhuo Ltd (QH)
Quhuo Ltd (QH) Historical

QH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.57	0.0249	4.57%	0.5425	0.58	0.5306	346,320
May 21 2024	0.5451	-0.0384	-6.58%	0.5835	0.5835	0.541	194,888
May 20 2024	0.5835	-0.0027	-0.46%	0.5796	0.638	0.5605	306,785
May 17 2024	0.5862	0.026	4.64%	0.5851	0.6151	0.571	277,546
May 16 2024	0.5602	0.00555	1.00%	0.55	0.5773	0.545	80,540
May 15 2024	0.55465	-0.01435	-2.52%	0.588	0.5899	0.54	66,638
May 14 2024	0.569	0.0189	3.44%	0.58	0.5995	0.5557	161,010
May 13 2024	0.5501	0.03	5.77%	0.54	0.618	0.5306	390,819
May 10 2024	0.5201	0.00	0.00%	0.539	0.5449	0.52	16,315
May 09 2024	0.5201	-0.0319	-5.78%	0.5505	0.56	0.4801	58,439
May 08 2024	0.552	-0.0146	-2.58%	0.551	0.57	0.550301	35,738
May 07 2024	0.5666	-0.0064	-1.12%	0.5545	0.58	0.5545	27,581
May 06 2024	0.573	0.00	0.00%	0.581	0.5961	0.555	12,077
May 03 2024	0.573	-0.0012	-0.21%	0.557	0.6093	0.557	55,176
May 02 2024	0.5742	0.0042	0.74%	0.555	0.5863	0.55	40,906
May 01 2024	0.57	-0.0001	-0.02%	0.548	0.58	0.548	16,379
Apr 30 2024	0.5701	0.0151	2.72%	0.57	0.58	0.55	42,101
Apr 29 2024	0.555	0.005	0.91%	0.55	0.587	0.55	32,661
Apr 26 2024	0.55	-0.0105	-1.87%	0.56	0.57	0.5438	157,913
Apr 25 2024	0.5605	-0.0295	-5.00%	0.58	0.6089	0.5501	144,015
Apr 24 2024	0.59	-0.0176	-2.90%	0.5989	0.60	0.555	29,949
Apr 23 2024	0.6076	0.0278	4.79%	0.5798	0.6076	0.5681	45,183
Apr 22 2024	0.5798	-0.0302	-4.95%	0.61	0.62	0.573	32,805
Apr 19 2024	0.61	-0.0087	-1.41%	0.626	0.63	0.5799	43,241
Apr 18 2024	0.6187	0.0043	0.70%	0.64	0.64	0.565	40,568
Apr 17 2024	0.6144	0.0474	8.36%	0.59	0.638	0.5871	200,195
Apr 16 2024	0.567	-0.023	-3.90%	0.5781	0.591	0.49	313,023
Apr 15 2024	0.59	0.015	2.61%	0.58	0.6158	0.56	158,077
Apr 12 2024	0.575	-0.0256	-4.26%	0.5977	0.629999	0.56	56,913
Apr 11 2024	0.6006	0.0006	0.10%	0.61	0.6199	0.5608	92,084
Apr 10 2024	0.60	-0.04	-6.25%	0.6208	0.728	0.5808	120,198
Apr 09 2024	0.64	0.011	1.75%	0.5991	0.6725	0.59	100,879
Apr 08 2024	0.629	0.0492	8.49%	0.561	0.75	0.561	1,482,260
Apr 05 2024	0.5798	-0.0182	-3.04%	0.5801	0.59	0.56	38,191
Apr 04 2024	0.598	0.0079	1.34%	0.611	0.622501	0.5268	300,420
Apr 03 2024	0.5901	0.0456	8.37%	0.61	0.70	0.576	571,937
Apr 02 2024	0.5445	-0.0414	-7.07%	0.57	0.575	0.521	154,653
Apr 01 2024	0.5859	-0.0082	-1.38%	0.61	0.62	0.5678	261,479
Mar 28 2024	0.5941	0.0215	3.75%	0.558	0.68	0.41	4,333,538
Mar 27 2024	0.5726	-0.0274	-4.57%	0.60	0.72	0.546	956,966
Mar 26 2024	0.60	-0.67	-52.76%	1.32	1.33	0.3292	9,989,341
Mar 25 2024	1.27	0.06	4.96%	1.21	1.34	1.21	36,382
Mar 22 2024	1.21	-0.04	-2.81%	1.21	1.24	1.21	18,472
Mar 21 2024	1.245	0.03	2.05%	1.21	1.26	1.21	10,232
Mar 20 2024	1.22	0.00	0.00%	1.24	1.24	1.21	12,921
Mar 19 2024	1.22	0.02	1.67%	1.22	1.25	1.20	15,663
Mar 18 2024	1.20	-0.01	-0.83%	1.20	1.26	1.20	17,272
Mar 15 2024	1.21	0.01	0.83%	1.2001	1.24	1.2001	3,650
Mar 14 2024	1.20	-0.05	-4.00%	1.25	1.28	1.20	38,446
Mar 13 2024	1.25	0.06	5.04%	1.20	1.2501	1.20	16,158
Mar 12 2024	1.19	-0.01	-0.83%	1.23	1.23	1.18	11,118
Mar 11 2024	1.20	-0.02	-1.64%	1.23	1.2501	1.18	6,436
Mar 08 2024	1.22	0.01	0.83%	1.20	1.254	1.20	6,420
Mar 07 2024	1.21	0.02	1.68%	1.20	1.24	1.20	12,395
Mar 06 2024	1.19	0.05	4.39%	1.1754	1.22	1.1754	9,277
Mar 05 2024	1.14	0.02	1.79%	1.12	1.16	1.12	11,168
Mar 04 2024	1.12	-0.02	-1.75%	1.14	1.25	1.105	18,585
Mar 01 2024	1.14	-0.03	-2.56%	1.21	1.22	1.14	21,857
Feb 29 2024	1.17	0.00	0.00%	1.20	1.235	1.17	15,471
Feb 28 2024	1.17	-0.03	-2.50%	1.20	1.27	1.17	5,635
Feb 27 2024	1.20	0.01	0.84%	1.25	1.2604	1.17	20,767
Feb 26 2024	1.19	0.01	0.85%	1.24	1.2554	1.18	15,682
Feb 23 2024	1.18	-0.05	-4.07%	1.20	1.26	1.16	73,665

Host Hotels and Resorts

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions