MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QH — Quhuo Limited Class A Ordinary Shares
NasdaqQuhuo Limited Class A Ordinary Shares
$3.50
+0.10(+2.94%)
- O
- 3.40
- H
- 3.67
- L
- 3.40
- V
- 8.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.50
Period Return-97.35%
Period High$169.07
Period Low$0.07
Avg Daily Volume1.40M
Total Trading Days365
QH — Historical OHLCV Price & Volume Table
Feb 28, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.40 | $3.67 | $3.40 | $3.50 | +$0.10 | +2.94% | 8,192 | $3.55 | $3.40 $3.67 |
| Oct 6, 2026 | $3.76 | $3.89 | $3.28 | $3.40 | $-0.34 | -9.09% | 9,786 | $3.46 | $3.28 $3.89 |
| Oct 5, 2026 | $3.64 | $3.80 | $3.64 | $3.74 | +$0.06 | +1.63% | 4,620 | $3.73 | $3.64 $3.80 |
| Oct 2, 2026 | $3.66 | $3.71 | $3.51 | $3.68 | +$0.03 | +0.82% | 10,676 | $3.59 | $3.51 $3.71 |
| Oct 1, 2026 | $3.71 | $3.74 | $3.57 | $3.65 | $-0.05 | -1.35% | 5,847 | $3.82 | $3.57 $3.74 |
| Sep 30, 2026 | $3.70 | $3.90 | $3.68 | $3.70 | +$0.00 | +0.00% | 3,070 | $3.75 | $3.68 $3.90 |
| Sep 29, 2026 | $3.88 | $3.88 | $3.61 | $3.70 | $-0.18 | -4.64% | 8,469 | $3.74 | $3.61 $3.88 |
| Sep 28, 2026 | $4.32 | $4.50 | $3.79 | $3.88 | $-0.10 | -2.51% | 15,860 | $3.94 | $3.79 $4.50 |
| Sep 25, 2026 | $3.87 | $5.24 | $3.85 | $3.98 | +$0.04 | +1.02% | 151,423 | $4.42 | $3.85 $5.24 |
| Sep 24, 2026 | $3.94 | $3.94 | $3.94 | $3.94 | $-0.03 | -0.66% | 725 | $3.93 | $3.94 $3.94 |
| Sep 23, 2026 | $3.95 | $3.98 | $3.80 | $3.97 | $-0.01 | -0.35% | 9,732 | $3.94 | $3.80 $3.98 |
| Sep 22, 2026 | $3.92 | $3.98 | $3.92 | $3.98 | +$0.11 | +2.84% | 3,509 | $3.95 | $3.92 $3.98 |
| Sep 21, 2026 | $3.88 | $3.88 | $3.87 | $3.87 | $-0.03 | -0.77% | 1,494 | $3.88 | $3.87 $3.88 |
| Sep 18, 2026 | $3.98 | $3.98 | $3.85 | $3.90 | $-0.08 | -2.01% | 3,403 | $3.90 | $3.85 $3.98 |
| Sep 17, 2026 | $3.98 | $3.98 | $3.98 | $3.98 | +$0.03 | +0.76% | 1,495 | $3.95 | $3.98 $3.98 |
| Sep 16, 2026 | $4.00 | $4.00 | $3.95 | $3.95 | $-0.04 | -1.00% | 2,656 | $3.96 | $3.95 $4.00 |
| Sep 15, 2026 | $4.07 | $4.07 | $3.95 | $3.99 | $-0.01 | -0.25% | 2,470 | $4.02 | $3.95 $4.07 |
| Sep 14, 2026 | $3.97 | $4.03 | $3.97 | $4.00 | +$0.09 | +2.30% | 3,500 | $3.98 | $3.97 $4.03 |
| Sep 11, 2026 | $3.91 | $3.91 | $3.91 | $3.91 | $-0.11 | -2.74% | 1,362 | $3.93 | $3.91 $3.91 |
| Sep 10, 2026 | $4.02 | $4.02 | $4.02 | $4.02 | +$0.00 | +0.00% | 1,399 | $3.98 | $4.02 $4.02 |
| Sep 8, 2026 | $3.94 | $4.02 | $3.94 | $4.02 | $-0.01 | -0.25% | 2,013 | $4.00 | $3.94 $4.02 |
| Sep 4, 2026 | $4.01 | $4.04 | $3.94 | $4.03 | +$0.09 | +2.26% | 3,002 | $4.00 | $3.94 $4.04 |
| Sep 3, 2026 | $3.96 | $4.07 | $3.93 | $3.94 | $-0.13 | -3.17% | 4,649 | $3.99 | $3.93 $4.07 |
| Sep 2, 2026 | $4.06 | $4.07 | $4.06 | $4.07 | $-0.05 | -1.21% | 2,229 | $4.05 | $4.06 $4.07 |
| Sep 1, 2026 | $4.17 | $4.17 | $4.12 | $4.12 | $-0.05 | -1.20% | 2,639 | $4.15 | $4.12 $4.17 |
| Aug 31, 2026 | $4.12 | $4.23 | $4.12 | $4.17 | $-0.24 | -5.44% | 2,824 | $4.19 | $4.12 $4.23 |
| Aug 28, 2026 | $4.20 | $4.41 | $4.12 | $4.41 | +$0.19 | +4.50% | 8,751 | $4.25 | $4.12 $4.41 |
| Aug 27, 2026 | $4.21 | $4.23 | $4.11 | $4.22 | +$0.02 | +0.48% | 9,668 | $4.18 | $4.11 $4.23 |
| Aug 26, 2026 | $4.34 | $4.34 | $4.19 | $4.20 | $-0.10 | -2.33% | 5,433 | $4.22 | $4.19 $4.34 |
| Aug 25, 2026 | $4.34 | $4.35 | $4.06 | $4.30 | +$0.13 | +3.12% | 10,954 | $4.25 | $4.06 $4.35 |