$QH: Quhuo Limited - American Depository Shares
2024-09-12 QH 2024-09-12 13:02:14 1.29 1.26 -29.32% QH 2024-09-12 14:02:46 1.21 1.20 -33.83% QH 2024-09-12 15:02:13 1.19 1.15 -37.59% QH 2024-09-12 16:02:47 1.23 1.18 -33.08% QH 2024-09-12 17:02:08 1.11 1.08 -34.55% QH 2024-09-12 18:02:49 1.10 1.09 -33.94% QH 2024-09-12 19:02:13 1.06 1.05 -36.97% QH 2024-09-12 20:02:54 0.00 0.00 -35.76% 2024-09-13 QH 2024-09-13 04:02:56 1.09 1.02 -35.76% QH 2024-09-13 05:02:18 1.08 1.05 -9.09% QH 2024-09-13 06:02:57 1.00 1.00 -13.33% QH 2024-09-13 07:02:13 1.01 0.98 -12.73% QH 2024-09-13 08:02:53 1.02 0.98 -13.33% QH 2024-09-13 09:02:16 1.10 1.09 -7.27% QH 2024-09-13 10:02:54 1.27 1.25 3.03% QH 2024-09-13 11:02:10 1.14 1.10 -4.85% QH 2024-09-13 12:02:55 1.05 1.03 -10.91% QH 2024-09-13 13:02:13 1.06 1.05 -10.30% QH 2024-09-13 14:02:50 1.07 1.04 -10.30% QH 2024-09-13 15:02:10 1.02 1.00 -12.12% QH 2024-09-13 16:02:54 1.05 1.01 -10.91% QH 2024-09-13 17:02:08 1.00 0.99 -18.03% QH 2024-09-13 18:02:54 1.06 0.99 -18.85% QH 2024-09-13 19:02:09 1.10 1.00 -18.85% QH 2024-09-13 20:02:54 0.00 0.00 -18.03% 2024-09-16 QH 2024-09-16 04:02:56 1.60 1.00 -18.03% QH 2024-09-16 05:02:15 1.10 0.92 -3.28% QH 2024-09-16 07:02:17 1.08 0.92 -3.28% QH 2024-09-16 08:02:51 1.10 1.01 -0.82% QH 2024-09-16 09:02:14 1.07 1.03 0.00% QH 2024-09-16 10:02:54 1.03 1.00 -2.46% QH 2024-09-16 11:02:15 0.95 0.95 -7.38% QH 2024-09-16 12:02:53 1.12 1.09 5.74% QH 2024-09-16 13:02:11 1.08 1.05 1.64% QH 2024-09-16 14:02:50 1.06 1.03 -0.82% QH 2024-09-16 15:02:14 1.04 0.99 -3.28% QH 2024-09-16 16:02:51 1.02 0.96 -4.10% QH 2024-09-16 17:02:10 0.98 0.95 -8.65% QH 2024-09-16 19:02:09 1.05 0.95 -8.65% QH 2024-09-16 20:02:57 0.00 0.00 -6.73% 2024-09-17 QH 2024-09-17 04:02:54 0.00 0.95 -6.73% QH 2024-09-17 05:02:13 0.96 0.94 -2.88% QH 2024-09-17 06:02:57 0.94 0.94 -4.81% QH 2024-09-17 07:02:14 0.99 0.94 -4.81% QH 2024-09-17 08:02:55 1.00 0.94 -1.92% QH 2024-09-17 09:02:10 1.06 0.94 -1.92% QH 2024-09-17 10:02:51 1.00 0.98 -0.96% QH 2024-09-17 11:02:11 1.01 0.99 0.96% QH 2024-09-17 12:02:54 1.02 1.00 2.88% QH 2024-09-17 13:02:14 1.05 1.04 4.81% QH 2024-09-17 14:02:51 1.07 1.03 5.77% QH 2024-09-17 15:02:09 1.08 1.06 7.69% QH 2024-09-17 16:02:52 1.13 1.08 12.50% QH 2024-09-17 17:02:08 1.14 1.08 9.09% QH 2024-09-17 18:02:51 1.15 1.08 15.15% QH 2024-09-17 19:02:12 1.15 0.99 9.09% QH 2024-09-17 20:02:51 0.00 0.00 9.09% 2024-09-18 QH 2024-09-18 04:02:57 1.66 0.00 9.09% QH 2024-09-18 05:02:21 1.12 1.05 9.09% QH 2024-09-18 06:02:59 1.12 1.05 -8.08% QH 2024-09-18 08:02:52 1.12 1.05 -3.03% QH 2024-09-18 09:02:16 1.20 1.12 0.00% QH 2024-09-18 10:02:55 1.13 1.10 0.00% QH 2024-09-18 11:02:08 1.12 1.07 -3.03% QH 2024-09-18 12:02:54 1.11 1.07 -1.01% QH 2024-09-18 13:02:16 1.12 1.05 -2.02% QH 2024-09-18 14:02:54 1.09 1.03 -7.07% QH 2024-09-18 15:02:14 1.08 1.02 -7.07% QH 2024-09-18 16:02:53 1.03 1.00 -12.12% QH 2024-09-18 17:02:09 1.03 1.00 -10.71% QH 2024-09-18 18:02:54 1.08 0.98 -10.71% QH 2024-09-18 19:02:15 1.13 1.01 -11.61% QH 2024-09-18 20:02:56 0.00 0.00 -11.61% 2024-09-19 QH 2024-09-19 04:02:58 1.66 0.00 -11.61% QH 2024-09-19 05:02:22 1.19 0.92 -11.61% QH 2024-09-19 07:02:17 1.09 0.92 -11.61% QH 2024-09-19 08:02:59 1.19 0.95 4.46% QH 2024-09-19 09:02:17 1.06 1.02 4.46% QH 2024-09-19 10:02:58 1.08 1.04 0.00% QH 2024-09-19 11:02:21 1.08 1.04 0.89% QH 2024-09-19 12:02:54 1.09 1.04 2.68% QH 2024-09-19 13:02:15 1.07 1.05 1.79% QH 2024-09-19 14:02:54 1.09 1.08 3.57% QH 2024-09-19 15:02:14 1.07 1.05 1.79% QH 2024-09-19 16:02:53 1.07 1.02 1.79% QH 2024-09-19 17:02:17 1.05 1.01 0.00% QH 2024-09-19 18:02:53 1.07 1.02 0.00% QH 2024-09-19 19:02:15 1.06 1.01 -1.92% QH 2024-09-19 20:02:57 0.00 0.00 -1.92% 2024-09-20 QH 2024-09-20 05:02:16 1.10 0.93 -3.85% QH 2024-09-20 06:02:59 1.10 1.00 -5.77% QH 2024-09-20 07:02:14 1.10 1.01 -5.77% QH 2024-09-20 08:02:56 1.10 1.01 0.00% QH 2024-09-20 10:02:56 1.03 1.00 -5.77% QH 2024-09-20 11:02:15 1.03 1.02 -3.85% QH 2024-09-20 12:02:55 1.01 1.00 -4.81% QH 2024-09-20 14:02:51 1.03 1.01 -3.85% QH 2024-09-20 15:02:11 1.05 1.02 -2.88% QH 2024-09-20 16:02:51 1.05 1.03 -2.88% QH 2024-09-20 17:02:15 1.05 1.02 -2.83% QH 2024-09-20 18:02:49 1.05 1.02 -3.77% QH 2024-09-20 20:02:55 0.00 0.00 -4.72% 2024-09-23 QH 2024-09-23 04:03:00 1.10 0.90 -4.72% QH 2024-09-23 07:02:19 1.10 0.99 -4.72% QH 2024-09-23 08:02:59 1.10 1.00 0.00% QH 2024-09-23 10:02:57 1.07 1.06 4.72% QH 2024-09-23 11:02:17 1.31 1.30 26.42% QH 2024-09-23 12:02:51 1.13 1.11 8.49% QH 2024-09-23 13:02:13 1.22 1.19 16.04% QH 2024-09-23 14:02:47 1.24 1.23 19.81% QH 2024-09-23 15:02:15 1.23 1.21 17.92% QH 2024-09-23 16:02:54 1.24 1.14 16.98% QH 2024-09-23 17:02:10 1.22 1.14 20.39% QH 2024-09-23 18:02:50 1.22 1.16 18.45% QH 2024-09-23 19:02:17 1.22 1.16 15.53% QH 2024-09-23 20:02:55 0.00 0.00 21.36% 2024-09-24 QH 2024-09-24 05:02:10 1.34 1.19 0.97% QH 2024-09-24 06:02:57 1.30 1.19 0.97% QH 2024-09-24 07:02:14 1.35 1.16 3.88% QH 2024-09-24 08:02:52 1.34 1.14 5.83% QH 2024-09-24 09:02:08 1.19 1.15 0.00% QH 2024-09-24 10:02:54 1.31 1.28 11.65% QH 2024-09-24 11:02:12 1.40 1.36 18.45% QH 2024-09-24 12:02:55 1.45 1.43 25.24% QH 2024-09-24 13:02:15 1.53 1.51 33.01% QH 2024-09-24 14:02:50 1.45 1.43 25.24% QH 2024-09-24 15:02:13 1.43 1.41 24.27% QH 2024-09-24 16:02:56 1.43 1.35 18.45% QH 2024-09-24 17:02:15 1.40 1.31 12.71% QH 2024-09-24 18:02:54 1.46 1.33 14.41% QH 2024-09-24 19:02:17 1.44 1.28 12.71% QH 2024-09-24 20:02:58 0.00 0.00 11.86% 2024-09-25 QH 2024-09-25 04:02:52 2.50 0.00 11.86% QH 2024-09-25 05:02:14 1.44 1.16 -0.85% QH 2024-09-25 06:02:52 1.44 1.26 -0.85% QH 2024-09-25 08:02:56 1.42 1.28 0.00% QH 2024-09-25 09:02:16 1.34 1.27 -6.78% QH 2024-09-25 10:02:58 1.48 1.45 9.32% QH 2024-09-25 11:02:13 1.51 1.49 10.17% QH 2024-09-25 12:02:50 1.62 1.61 21.19% QH 2024-09-25 13:02:13 1.63 1.61 20.34% QH 2024-09-25 14:02:51 1.51 1.44 8.47% QH 2024-09-25 15:02:08 1.52 1.48 10.17% QH 2024-09-25 16:02:50 1.51 1.41 9.32% QH 2024-09-25 17:02:12 1.51 1.46 6.57% QH 2024-09-25 18:02:47 1.47 1.43 4.38% QH 2024-09-25 19:02:09 1.48 1.43 4.38% QH 2024-09-25 20:02:54 0.00 0.00 5.11% 2024-09-26 QH 2024-09-26 05:02:14 1.66 1.48 0.00% QH 2024-09-26 06:02:50 1.70 1.50 2.19% QH 2024-09-26 07:02:10 1.66 1.54 4.38% QH 2024-09-26 08:02:57 1.54 1.49 2.92% QH 2024-09-26 09:02:13 1.59 1.50 4.38% QH 2024-09-26 10:02:55 1.42 1.40 -5.84% QH 2024-09-26 11:02:13 1.45 1.42 -4.38% QH 2024-09-26 12:02:49 1.42 1.40 -5.84% QH 2024-09-26 13:02:14 1.49 1.43 -5.11% QH 2024-09-26 14:02:53 1.45 1.41 -3.65% QH 2024-09-26 15:02:14 1.43 1.40 -4.38% QH 2024-09-26 16:02:53 1.43 1.40 -5.84% QH 2024-09-26 17:02:10 1.43 1.37 -4.73% QH 2024-09-26 18:02:42 1.43 1.37 -7.43% QH 2024-09-26 20:02:40 0.00 0.00 -7.43% 2024-09-27 QH 2024-09-27 05:02:14 1.60 1.43 1.35% QH 2024-09-27 06:02:51 1.60 1.33 0.00% QH 2024-09-27 07:02:08 1.58 1.37 0.00% QH 2024-09-27 08:02:51 1.56 1.40 0.00% QH 2024-09-27 09:02:09 1.54 1.40 0.00% QH 2024-09-27 10:02:54 1.52 1.46 8.78% QH 2024-09-27 11:02:11 1.51 1.49 6.76% QH 2024-09-27 12:02:53 1.45 1.44 2.03% QH 2024-09-27 13:02:11 1.45 1.42 2.03% QH 2024-09-27 14:02:52 1.43 1.37 -2.03% QH 2024-09-27 15:02:11 1.43 1.38 -1.35% QH 2024-09-27 16:02:46 1.47 1.30 -4.05% QH 2024-09-27 17:02:08 1.47 1.29 -7.14% QH 2024-09-27 18:02:49 1.36 1.25 -7.14% QH 2024-09-27 19:02:10 1.47 1.25 -2.86% QH 2024-09-27 20:02:54 0.00 0.00 -2.86% 2024-09-30 QH 2024-09-30 04:03:11 1.22 1.12 -17.14% QH 2024-09-30 05:02:09 1.60 1.29 -7.86% QH 2024-09-30 06:02:53 1.60 1.32 -1.43% QH 2024-09-30 07:02:10 1.55 1.32 -1.43% QH 2024-09-30 08:02:54 1.50 1.34 0.00% QH 2024-09-30 09:02:14 1.54 1.34 0.00% QH 2024-09-30 10:02:58 1.37 1.33 0.71% QH 2024-09-30 11:02:14 1.29 1.26 -5.00% QH 2024-09-30 12:02:52 1.23 1.20 -9.29% QH 2024-09-30 13:02:10 1.28 1.23 -6.43% QH 2024-09-30 14:02:48 1.28 1.24 -5.71% QH 2024-09-30 15:02:14 1.28 1.24 -6.43% QH 2024-09-30 16:02:47 1.30 1.23 -7.86% QH 2024-09-30 17:02:06 1.30 1.23 -8.21% QH 2024-09-30 20:02:54 0.00 0.00 -8.21% 2024-10-01 QH 2024-10-01 05:02:10 1.51 1.11 -8.21% QH 2024-10-01 06:02:50 1.51 1.04 -8.21% QH 2024-10-01 07:02:07 1.36 1.21 -8.21% QH 2024-10-01 08:02:51 1.36 1.21 0.00% QH 2024-10-01 09:02:06 1.36 1.21 0.75% QH 2024-10-01 10:02:53 1.17 1.16 -4.48% QH 2024-10-01 11:02:08 1.18 1.15 -4.48% QH 2024-10-01 12:02:46 1.23 1.21 -2.24% QH 2024-10-01 13:02:10 1.25 1.22 -0.75% QH 2024-10-01 14:02:51 1.23 1.19 -2.99% QH 2024-10-01 15:02:09 1.23 1.20 -2.24% QH 2024-10-01 16:02:53 1.26 1.25 1.49% QH 2024-10-01 17:02:08 1.50 1.25 2.44% QH 2024-10-01 18:02:49 1.36 1.25 1.63% QH 2024-10-01 20:02:55 0.00 0.00 1.63% 2024-10-02 QH 2024-10-02 05:02:15 1.47 1.26 1.63% QH 2024-10-02 06:02:52 1.47 1.30 1.63% QH 2024-10-02 07:02:14 1.57 1.30 1.63% QH 2024-10-02 08:02:53 1.57 1.30 0.00% QH 2024-10-02 09:02:13 1.40 1.30 8.13% QH 2024-10-02 10:02:50 1.30 1.27 0.81% QH 2024-10-02 11:02:12 1.29 1.27 3.25% QH 2024-10-02 12:02:47 1.27 1.26 3.25% QH 2024-10-02 13:02:07 1.27 1.26 1.63% QH 2024-10-02 14:02:44 1.28 1.25 2.44% QH 2024-10-02 15:02:09 1.37 1.36 8.94% QH 2024-10-02 16:02:55 1.50 1.31 12.20% QH 2024-10-02 17:02:07 1.44 1.31 12.00% QH 2024-10-02 18:02:53 1.50 1.31 11.20% QH 2024-10-02 19:02:12 1.44 1.31 11.20% QH 2024-10-02 20:02:50 0.00 0.00 11.20% 2024-10-03 QH 2024-10-03 05:02:12 1.62 1.29 11.20% QH 2024-10-03 06:02:46 1.38 1.06 -8.80% QH 2024-10-03 07:02:10 1.38 1.25 -8.80% QH 2024-10-03 08:02:46 1.38 1.25 0.00% QH 2024-10-03 09:02:16 1.38 1.25 -1.60% QH 2024-10-03 10:02:45 1.37 1.35 -3.20% QH 2024-10-03 11:02:11 1.38 1.33 -4.80% QH 2024-10-03 12:02:50 1.40 1.35 -1.60% QH 2024-10-03 13:02:08 1.38 1.37 -1.60% QH 2024-10-03 14:02:50 1.45 1.43 3.20% QH 2024-10-03 15:02:09 1.47 1.43 3.20% QH 2024-10-03 16:02:47 1.50 1.42 8.00% QH 2024-10-03 17:02:03 1.50 1.42 7.14% QH 2024-10-03 20:02:46 0.00 0.00 7.14% 2024-10-04 QH 2024-10-04 05:02:08 1.52 1.32 0.00% QH 2024-10-04 06:02:54 1.59 1.42 0.00% QH 2024-10-04 08:02:47 1.59 1.32 0.00% QH 2024-10-04 09:02:08 1.46 1.30 -2.86% QH 2024-10-04 10:02:52 1.46 1.42 -4.29% QH 2024-10-04 11:02:13 1.46 1.44 -4.29% QH 2024-10-04 12:02:48 1.47 1.45 -3.57% QH 2024-10-04 14:06:00 1.55 1.53 2.86% QH 2024-10-04 15:02:21 1.54 1.51 1.43% QH 2024-10-04 16:02:42 1.55 1.51 0.71% QH 2024-10-04 17:02:17 1.55 1.51 0.67% QH 2024-10-04 20:02:36 0.00 0.00 0.67% 2024-10-07 QH 2024-10-07 04:02:38 2.30 0.00 0.67% QH 2024-10-07 05:02:20 1.81 1.42 0.67% QH 2024-10-07 07:02:21 1.72 1.50 0.67% QH 2024-10-07 08:02:39 1.72 1.50 0.00% QH 2024-10-07 09:02:20 1.70 1.50 0.00% QH 2024-10-07 10:02:41 1.50 1.43 -2.67% QH 2024-10-07 11:02:24 1.49 1.44 -4.00% QH 2024-10-07 12:02:39 1.50 1.44 -0.67% QH 2024-10-07 13:02:20 1.50 1.45 -0.67% QH 2024-10-07 14:02:31 1.50 1.47 -2.00% QH 2024-10-07 15:02:24 1.49 1.45 -2.67% QH 2024-10-07 16:02:40 1.50 1.46 -1.33% QH 2024-10-07 17:02:16 1.50 1.46 -1.32% QH 2024-10-07 18:02:31 1.50 1.46 -3.31% QH 2024-10-07 20:02:37 0.00 0.00 -3.31% 2024-10-08 QH 2024-10-08 05:02:27 1.48 1.24 -3.31% QH 2024-10-08 06:02:44 1.47 1.29 -1.32% QH 2024-10-08 07:02:26 1.47 1.27 -5.30% QH 2024-10-08 08:02:46 1.44 1.28 0.00% QH 2024-10-08 09:02:18 1.40 1.24 0.00% QH 2024-10-08 10:02:44 1.31 1.30 -11.92% QH 2024-10-08 11:02:19 1.36 1.32 -10.60% QH 2024-10-08 12:02:40 1.35 1.32 -10.60% QH 2024-10-08 14:02:38 1.37 1.34 -9.93% QH 2024-10-08 15:02:19 1.36 1.35 -9.27% QH 2024-10-08 16:02:38 1.40 1.34 -9.93% QH 2024-10-08 17:02:16 1.40 1.38 -7.38% QH 2024-10-08 19:02:10 1.40 1.34 -10.07% QH 2024-10-08 20:02:38 0.00 0.00 -10.07% 2024-10-09 QH 2024-10-09 04:02:41 2.50 0.00 -10.07% QH 2024-10-09 05:02:38 1.73 1.10 -10.07% QH 2024-10-09 07:02:26 1.68 1.25 -10.07% QH 2024-10-09 08:02:42 1.68 1.25 0.00% QH 2024-10-09 09:02:33 1.45 1.25 0.00% QH 2024-10-09 10:02:38 1.38 1.33 2.68% QH 2024-10-09 11:02:27 1.38 1.34 2.01% QH 2024-10-09 12:02:38 1.37 1.35 1.34% QH 2024-10-09 13:02:30 1.35 1.34 0.00% QH 2024-10-09 14:02:41 1.39 1.36 2.01% QH 2024-10-09 15:02:25 1.37 1.34 1.34% QH 2024-10-09 16:02:36 1.46 1.30 3.36% QH 2024-10-09 17:02:23 1.46 1.30 3.73% QH 2024-10-09 18:02:30 1.40 1.35 3.73% QH 2024-10-09 19:02:23 1.40 1.30 3.73% QH 2024-10-09 20:02:34 0.00 0.00 3.73% 2024-10-10 QH 2024-10-10 05:02:26 1.63 1.11 3.73% QH 2024-10-10 06:02:37 1.63 1.29 3.73% QH 2024-10-10 08:02:37 1.37 1.27 0.75% QH 2024-10-10 09:02:26 1.37 1.34 0.75% QH 2024-10-10 10:02:41 1.44 1.37 0.75% QH 2024-10-10 11:02:29 1.40 1.38 0.00% QH 2024-10-10 12:02:33 1.50 1.47 7.46% QH 2024-10-10 13:02:29 1.52 1.38 3.73% QH 2024-10-10 14:02:37 1.50 1.47 8.21% QH 2024-10-10 15:02:26 1.50 1.48 6.72% QH 2024-10-10 16:02:35 1.49 1.41 5.97% QH 2024-10-10 17:02:25 1.49 1.41 5.76% QH 2024-10-10 18:02:33 1.49 1.42 5.76% QH 2024-10-10 19:02:29 1.49 1.41 5.76% QH 2024-10-10 20:02:42 0.00 0.00 5.76% 2024-10-11 QH 2024-10-11 05:02:27 1.56 1.25 5.76% QH 2024-10-11 07:02:19 1.56 1.27 5.76% QH 2024-10-11 08:02:41 1.56 1.27 0.00% QH 2024-10-11 09:02:22 1.62 1.21 0.00% QH 2024-10-11 10:02:45 1.44 1.41 -3.60% QH 2024-10-11 11:02:22 1.42 1.35 -7.19% QH 2024-10-11 12:02:44 1.52 1.43 -0.72% QH 2024-10-11 13:02:23 1.47 1.44 -2.88% QH 2024-10-11 14:02:44 1.47 1.41 -0.72% QH 2024-10-11 15:02:24 1.47 1.45 -1.44% QH 2024-10-11 16:02:47 1.50 1.38 -3.60% QH 2024-10-11 17:02:22 1.50 1.38 -3.38% QH 2024-10-11 18:02:39 1.50 1.36 -3.38% QH 2024-10-11 20:02:46 0.00 0.00 -3.38%