Quhuo Ltd ADR (NQ: QH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	0.5600	0.5700	0.5438	0.5500	157,913	-0.01(-1.87%)
Apr 25, 2024	0.5820	0.6089	0.5501	0.5605	144,100	-0.03(-5.00%)
Apr 24, 2024	0.5800	0.6000	0.5550	0.5900	29,949	-0.02(-2.90%)
Apr 23, 2024	0.5798	0.6076	0.5681	0.6076	45,183	+0.03(+4.79%)
Apr 22, 2024	0.6100	0.6200	0.5730	0.5798	32,805	-0.03(-4.95%)
Apr 19, 2024	0.6260	0.6300	0.5799	0.6100	43,749	-0.01(-1.41%)
Apr 18, 2024	0.6144	0.6187	0.5650	0.6187	40,568	+0.00(+0.70%)
Apr 17, 2024	0.5900	0.6380	0.5871	0.6144	200,195	+0.05(+8.36%)
Apr 16, 2024	0.5781	0.5910	0.4900	0.5670	313,023	-0.02(-3.90%)
Apr 15, 2024	0.5800	0.6158	0.5600	0.5900	158,077	+0.02(+2.61%)
Apr 12, 2024	0.5800	0.6300	0.5600	0.5750	56,913	-0.03(-4.17%)
Apr 11, 2024	0.6100	0.6199	0.5608	0.6000	92,261	+0.00(+0.00%)
Apr 10, 2024	0.6208	0.7280	0.5808	0.6000	120,198	-0.04(-6.25%)
Apr 09, 2024	0.6139	0.6725	0.5900	0.6400	100,879	+0.01(+1.75%)
Apr 08, 2024	0.5610	0.7500	0.5610	0.6290	1,505,659	+0.05(+8.49%)
Apr 05, 2024	0.5801	0.5900	0.5600	0.5798	38,416	-0.02(-3.04%)
Apr 04, 2024	0.6110	0.6225	0.5268	0.5980	308,241	+0.01(+1.34%)
Apr 03, 2024	0.6100	0.7000	0.5760	0.5901	571,937	+0.05(+8.37%)
Apr 02, 2024	0.5700	0.5750	0.5210	0.5445	154,653	-0.04(-7.07%)
Apr 01, 2024	0.6100	0.6200	0.5678	0.5859	261,479	-0.01(-1.38%)
Mar 28, 2024	0.5580	0.6700	0.6700	0.5941	4,337,090	+0.02(+3.75%)
Mar 27, 2024	0.6000	0.7200	0.5460	0.5726	961,815	-0.03(-4.57%)
Mar 26, 2024	1.320	1.330	0.3292	0.6000	10,003,918	-0.67(-52.76%)
Mar 25, 2024	1.210	1.340	1.210	1.270	36,383	+0.06(+4.96%)
Mar 22, 2024	1.240	1.240	1.210	1.210	18,472	-0.04(-2.81%)
Mar 21, 2024	1.210	1.260	1.210	1.245	10,232	+0.03(+2.05%)
Mar 20, 2024	1.240	1.240	1.210	1.220	12,921	+0.00(+0.00%)
Mar 19, 2024	1.220	1.250	1.200	1.220	15,664	+0.02(+1.67%)
Mar 18, 2024	1.210	1.260	1.200	1.200	17,272	+0.00(+0.00%)
Mar 15, 2024	1.200	1.240	1.200	1.200	3,650	+0.00(+0.00%)
Mar 14, 2024	1.250	1.280	1.200	1.200	38,446	-0.05(-4.00%)
Mar 13, 2024	1.230	1.250	1.230	1.250	16,158	+0.06(+5.04%)
Mar 12, 2024	1.230	1.230	1.180	1.190	11,118	-0.01(-0.83%)
Mar 11, 2024	1.250	1.250	1.180	1.200	6,436	-0.02(-1.64%)
Mar 08, 2024	1.200	1.254	1.200	1.220	6,420	+0.01(+0.83%)
Mar 07, 2024	1.200	1.240	1.200	1.210	12,395	+0.02(+1.68%)
Mar 06, 2024	1.175	1.220	1.175	1.190	9,277	+0.05(+4.39%)
Mar 05, 2024	1.130	1.160	1.129	1.140	11,168	+0.02(+1.79%)
Mar 04, 2024	1.140	1.250	1.105	1.120	18,585	-0.02(-1.75%)
Mar 01, 2024	1.210	1.220	1.140	1.140	21,861	-0.03(-2.56%)
Feb 29, 2024	1.200	1.235	1.170	1.170	15,471	+0.00(+0.00%)
Feb 28, 2024	1.210	1.270	1.170	1.170	5,635	-0.03(-2.50%)
Feb 27, 2024	1.260	1.260	1.170	1.200	20,767	+0.01(+0.84%)
Feb 26, 2024	1.240	1.255	1.180	1.190	15,682	+0.01(+0.85%)
Feb 23, 2024	1.200	1.260	1.160	1.180	73,665	-0.05(-4.07%)
Feb 22, 2024	1.320	1.330	1.230	1.230	12,233	-0.07(-5.38%)
Feb 21, 2024	1.320	1.360	1.280	1.300	30,570	-0.06(-4.41%)
Feb 20, 2024	1.550	1.560	1.330	1.360	91,295	-0.37(-21.39%)
Feb 16, 2024	1.290	1.730	1.260	1.730	236,316	+0.50(+40.65%)
Feb 15, 2024	1.160	1.300	1.160	1.230	69,676	+0.04(+3.80%)
Feb 14, 2024	1.250	1.280	1.090	1.185	55,755	-0.04(-3.27%)
Feb 13, 2024	1.210	1.225	1.210	1.225	2,859	-0.05(-3.92%)
Feb 12, 2024	1.234	1.319	1.234	1.275	3,330	-0.02(-1.16%)
Feb 09, 2024	1.259	1.300	1.198	1.290	35,573	+0.04(+3.28%)
Feb 08, 2024	1.110	1.250	1.110	1.249	29,202	+0.10(+8.61%)
Feb 07, 2024	1.170	1.230	1.130	1.150	3,282	-0.11(-8.72%)
Feb 06, 2024	1.130	1.260	1.080	1.260	30,761	+0.11(+9.56%)
Feb 05, 2024	1.140	1.256	1.120	1.150	3,759	-0.03(-2.54%)
Feb 02, 2024	1.230	1.250	1.170	1.180	5,213	-0.06(-5.18%)