| 名前 | Quhuo Limited American Depository Shares |
| ティッカー | QH |
| 国 | China |
| 上場年 | 2020.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.46 | 8.2 | 8.35 | 9.44 | 470400.0 | 9.44 |
| 2021-02-12 | 8.46 | 8.0 | 8.21 | 8.13 | 64500.0 | 8.13 |
| 2021-02-11 | 8.5 | 7.87 | 7.98 | 8.33 | 189500.0 | 8.33 |
| 2021-02-10 | 8.21 | 7.79 | 8.01 | 7.96 | 271100.0 | 7.96 |
| 2021-02-09 | 8.35 | 7.6 | 8.35 | 7.63 | 186700.0 | 7.63 |
| 2021-02-08 | 8.81 | 8.0 | 8.67 | 8.0 | 146200.0 | 8.0 |
| 2021-02-05 | 8.86 | 8.45 | 8.6 | 8.58 | 51300.0 | 8.58 |
| 2021-02-04 | 8.69 | 8.28 | 8.52 | 8.45 | 81900.0 | 8.45 |
| 2021-02-03 | 8.65 | 8.24 | 8.24 | 8.42 | 51900.0 | 8.42 |
| 2021-02-02 | 9.1 | 8.0 | 8.89 | 8.23 | 155500.0 | 8.23 |
| 2021-02-01 | 10.48 | 8.3 | 8.48 | 8.85 | 818400.0 | 8.85 |
| 2021-01-29 | 8.42 | 8.1 | 8.19 | 8.1 | 50200.0 | 8.1 |
| 2021-01-28 | 8.5 | 7.85 | 7.85 | 8.4 | 78400.0 | 8.4 |
| 2021-01-27 | 8.55 | 7.71 | 8.55 | 7.9 | 182900.0 | 7.9 |
| 2021-01-26 | 8.8 | 7.93 | 7.97 | 8.68 | 329300.0 | 8.68 |
| 2021-01-25 | 7.94 | 7.45 | 7.68 | 7.79 | 257800.0 | 7.79 |
| 2021-01-22 | 7.6 | 7.34 | 7.39 | 7.56 | 135600.0 | 7.56 |
| 2021-01-21 | 7.78 | 7.31 | 7.73 | 7.39 | 84200.0 | 7.39 |
| 2021-01-20 | 7.85 | 7.43 | 7.52 | 7.69 | 81900.0 | 7.69 |
| 2021-01-19 | 7.8 | 7.37 | 7.6 | 7.48 | 149900.0 | 7.48 |
| 2021-01-15 | 7.87 | 7.41 | 7.84 | 7.53 | 137200.0 | 7.53 |
| 2021-01-14 | 8.21 | 7.8 | 8.21 | 7.85 | 35700.0 | 7.85 |
| 2021-01-13 | 8.26 | 7.91 | 8.26 | 7.91 | 35000.0 | 7.91 |
| 2021-01-12 | 8.49 | 7.4 | 7.4 | 8.25 | 91800.0 | 8.25 |
| 2021-01-11 | 7.58 | 7.2 | 7.21 | 7.4 | 147700.0 | 7.4 |
| 2021-01-08 | 7.45 | 7.15 | 7.28 | 7.21 | 159900.0 | 7.21 |
| 2021-01-07 | 7.6 | 7.28 | 7.49 | 7.28 | 123900.0 | 7.28 |
| 2021-01-06 | 7.7 | 7.3 | 7.52 | 7.42 | 122800.0 | 7.42 |
| 2021-01-05 | 7.6 | 7.2 | 7.33 | 7.42 | 177900.0 | 7.42 |
| 2021-01-04 | 7.49 | 7.13 | 7.49 | 7.21 | 202600.0 | 7.21 |
| 2020-12-31 | 7.66 | 7.25 | 7.32 | 7.54 | 177200.0 | 7.54 |
| 2020-12-30 | 7.49 | 7.19 | 7.19 | 7.31 | 125200.0 | 7.31 |
| 2020-12-29 | 7.5 | 7.06 | 7.14 | 7.21 | 145700.0 | 7.21 |
| 2020-12-28 | 7.63 | 7.03 | 7.41 | 7.06 | 53300.0 | 7.06 |
| 2020-12-24 | 7.81 | 7.36 | 7.81 | 7.39 | 51300.0 | 7.39 |
| 2020-12-23 | 8.1 | 7.76 | 7.76 | 7.81 | 158400.0 | 7.81 |
| 2020-12-22 | 8.15 | 7.69 | 8.15 | 7.71 | 155700.0 | 7.71 |
| 2020-12-21 | 8.28 | 7.4 | 7.75 | 8.15 | 142900.0 | 8.15 |
| 2020-12-18 | 8.28 | 7.87 | 7.94 | 7.88 | 91500.0 | 7.88 |
| 2020-12-17 | 7.9 | 7.59 | 7.76 | 7.63 | 178800.0 | 7.63 |
| 2020-12-16 | 7.9 | 7.44 | 7.5 | 7.7 | 160500.0 | 7.7 |
| 2020-12-15 | 7.6 | 7.17 | 7.17 | 7.56 | 135900.0 | 7.56 |
| 2020-12-14 | 7.54 | 7.16 | 7.23 | 7.2 | 122500.0 | 7.2 |
| 2020-12-11 | 7.49 | 7.16 | 7.16 | 7.24 | 92300.0 | 7.24 |
| 2020-12-10 | 7.47 | 7.16 | 7.18 | 7.17 | 80600.0 | 7.17 |
| 2020-12-09 | 7.37 | 7.1 | 7.24 | 7.14 | 41800.0 | 7.14 |
| 2020-12-08 | 7.48 | 7.15 | 7.25 | 7.3 | 31100.0 | 7.3 |
| 2020-12-07 | 7.7 | 7.21 | 7.7 | 7.27 | 38700.0 | 7.27 |
| 2020-12-04 | 8.25 | 7.56 | 8.09 | 7.73 | 85100.0 | 7.73 |
| 2020-12-03 | 8.83 | 7.77 | 8.81 | 8.05 | 206200.0 | 8.05 |
| 2020-12-02 | 8.52 | 7.96 | 8.51 | 8.43 | 143000.0 | 8.43 |
| 2020-12-01 | 8.92 | 8.51 | 8.92 | 8.61 | 62500.0 | 8.61 |
| 2020-11-30 | 8.85 | 8.21 | 8.75 | 8.51 | 135900.0 | 8.51 |
| 2020-11-27 | 8.8 | 7.74 | 7.74 | 8.48 | 157900.0 | 8.48 |
| 2020-11-25 | 8.29 | 7.5 | 8.23 | 7.63 | 170800.0 | 7.63 |
| 2020-11-24 | 8.14 | 7.25 | 7.38 | 8.1 | 133300.0 | 8.1 |
| 2020-11-23 | 7.44 | 7.11 | 7.11 | 7.31 | 64700.0 | 7.31 |
| 2020-11-20 | 7.39 | 7.03 | 7.21 | 7.1 | 52900.0 | 7.1 |
| 2020-11-19 | 7.3 | 7.1 | 7.26 | 7.13 | 23100.0 | 7.13 |
| 2020-11-18 | 7.56 | 7.2 | 7.54 | 7.2 | 41200.0 | 7.2 |
| 2020-11-17 | 7.65 | 6.93 | 7.15 | 7.65 | 159700.0 | 7.65 |
| 2020-11-16 | 7.3 | 6.78 | 6.88 | 7.01 | 109200.0 | 7.01 |
| 2020-11-13 | 6.97 | 6.76 | 6.77 | 6.86 | 41900.0 | 6.86 |
| 2020-11-12 | 7.0 | 6.76 | 7.0 | 6.76 | 17200.0 | 6.76 |
| 2020-11-11 | 6.99 | 6.8 | 6.82 | 6.95 | 10500.0 | 6.95 |
| 2020-11-10 | 7.0 | 6.77 | 7.0 | 6.78 | 13400.0 | 6.78 |
| 2020-11-09 | 7.25 | 6.93 | 7.09 | 6.93 | 26500.0 | 6.93 |
| 2020-11-06 | 7.09 | 6.79 | 6.79 | 6.9 | 41900.0 | 6.9 |
| 2020-11-05 | 7.03 | 6.8 | 6.81 | 6.81 | 40600.0 | 6.81 |
| 2020-11-04 | 7.1 | 6.8 | 6.94 | 6.8 | 32200.0 | 6.8 |
| 2020-11-03 | 7.11 | 6.77 | 6.85 | 6.89 | 50700.0 | 6.89 |
| 2020-11-02 | 7.15 | 6.87 | 7.03 | 6.95 | 68400.0 | 6.95 |
| 2020-10-30 | 7.35 | 6.82 | 7.11 | 6.94 | 132600.0 | 6.94 |
| 2020-10-29 | 7.55 | 7.05 | 7.36 | 7.18 | 243200.0 | 7.18 |
| 2020-10-28 | 7.73 | 7.28 | 7.45 | 7.34 | 133500.0 | 7.34 |
| 2020-10-27 | 7.98 | 7.53 | 7.53 | 7.56 | 119600.0 | 7.56 |
| 2020-10-26 | 7.97 | 7.43 | 7.72 | 7.65 | 127600.0 | 7.65 |
| 2020-10-23 | 7.99 | 7.34 | 7.42 | 7.56 | 167600.0 | 7.56 |
| 2020-10-22 | 7.67 | 7.26 | 7.3 | 7.67 | 107600.0 | 7.67 |
| 2020-10-21 | 7.64 | 7.3 | 7.38 | 7.3 | 36800.0 | 7.3 |
| 2020-10-20 | 7.81 | 6.81 | 6.89 | 7.5 | 386300.0 | 7.5 |
| 2020-10-19 | 7.13 | 6.8 | 7.13 | 6.9 | 24600.0 | 6.9 |
| 2020-10-16 | 7.24 | 7.02 | 7.1 | 7.02 | 37500.0 | 7.02 |
| 2020-10-15 | 7.2 | 7.0 | 7.08 | 7.02 | 30300.0 | 7.02 |
| 2020-10-14 | 7.21 | 7.0 | 7.0 | 7.16 | 22000.0 | 7.16 |
| 2020-10-13 | 7.2 | 6.96 | 7.08 | 6.97 | 25100.0 | 6.97 |
| 2020-10-12 | 7.14 | 6.95 | 7.13 | 6.95 | 25600.0 | 6.95 |
| 2020-10-09 | 7.44 | 7.02 | 7.32 | 7.02 | 59000.0 | 7.02 |
| 2020-10-08 | 7.43 | 7.1 | 7.27 | 7.25 | 51100.0 | 7.25 |
| 2020-10-07 | 7.3 | 7.01 | 7.1 | 7.15 | 46700.0 | 7.15 |
| 2020-10-06 | 7.34 | 6.96 | 7.05 | 7.07 | 78100.0 | 7.07 |
| 2020-10-05 | 7.2 | 6.95 | 7.13 | 7.12 | 28100.0 | 7.12 |
| 2020-10-02 | 7.2 | 6.83 | 7.15 | 7.08 | 35700.0 | 7.08 |
| 2020-10-01 | 7.34 | 6.82 | 6.96 | 7.13 | 48400.0 | 7.13 |
| 2020-09-30 | 7.08 | 6.76 | 6.89 | 6.99 | 20100.0 | 6.99 |
| 2020-09-29 | 7.03 | 6.7 | 6.75 | 6.91 | 33500.0 | 6.91 |
| 2020-09-28 | 7.14 | 6.88 | 7.14 | 6.98 | 10000.0 | 6.98 |
| 2020-09-25 | 7.15 | 6.69 | 6.73 | 6.86 | 18000.0 | 6.86 |
| 2020-09-24 | 6.98 | 6.64 | 6.95 | 6.82 | 18900.0 | 6.82 |
| 2020-09-23 | 7.25 | 6.95 | 7.02 | 7.01 | 29100.0 | 7.01 |
| 2020-09-22 | 7.36 | 7.03 | 7.1 | 7.05 | 33300.0 | 7.05 |
| 2020-09-21 | 7.6 | 7.11 | 7.4 | 7.16 | 64200.0 | 7.16 |
| 2020-09-18 | 7.85 | 7.46 | 7.54 | 7.5 | 48800.0 | 7.5 |
| 2020-09-17 | 7.84 | 7.54 | 7.84 | 7.54 | 28800.0 | 7.54 |
| 2020-09-16 | 7.8 | 7.45 | 7.58 | 7.71 | 66300.0 | 7.71 |
| 2020-09-15 | 7.9 | 7.4 | 7.49 | 7.53 | 49400.0 | 7.53 |
| 2020-09-14 | 8.39 | 7.55 | 8.2 | 7.75 | 119400.0 | 7.75 |
| 2020-09-11 | 9.36 | 8.2 | 8.24 | 8.2 | 1093700.0 | 8.2 |
| 2020-09-10 | 9.2 | 6.64 | 6.64 | 8.32 | 1641600.0 | 8.32 |
| 2020-09-09 | 7.05 | 6.65 | 6.71 | 6.68 | 30600.0 | 6.68 |
| 2020-09-08 | 6.87 | 6.53 | 6.84 | 6.67 | 24000.0 | 6.67 |
| 2020-09-04 | 7.2 | 6.52 | 7.07 | 6.84 | 58900.0 | 6.84 |
| 2020-09-03 | 7.49 | 7.01 | 7.18 | 7.07 | 24300.0 | 7.07 |
| 2020-09-02 | 7.62 | 7.0 | 7.24 | 7.17 | 55200.0 | 7.17 |
| 2020-09-01 | 7.55 | 7.02 | 7.13 | 7.24 | 93500.0 | 7.24 |
| 2020-08-31 | 7.68 | 7.0 | 7.39 | 7.12 | 65700.0 | 7.12 |
| 2020-08-28 | 7.87 | 7.22 | 7.49 | 7.35 | 43700.0 | 7.35 |
| 2020-08-27 | 9.14 | 6.66 | 8.96 | 7.69 | 611200.0 | 7.69 |
| 2020-08-26 | 8.87 | 8.41 | 8.87 | 8.5 | 88200.0 | 8.5 |
| 2020-08-25 | 9.0 | 8.8 | 8.93 | 8.96 | 43900.0 | 8.96 |
| 2020-08-24 | 9.05 | 8.73 | 9.05 | 8.96 | 47300.0 | 8.96 |
| 2020-08-21 | 9.19 | 8.7 | 9.17 | 9.09 | 50700.0 | 9.09 |
| 2020-08-20 | 9.09 | 8.92 | 9.0 | 9.05 | 73800.0 | 9.05 |
| 2020-08-19 | 9.05 | 8.69 | 8.75 | 8.9 | 42600.0 | 8.9 |
| 2020-08-18 | 8.75 | 8.18 | 8.48 | 8.67 | 61800.0 | 8.67 |
| 2020-08-17 | 8.65 | 8.27 | 8.55 | 8.58 | 41400.0 | 8.58 |
| 2020-08-14 | 8.55 | 8.04 | 8.47 | 8.55 | 47800.0 | 8.55 |
| 2020-08-13 | 8.48 | 8.13 | 8.3 | 8.4 | 43000.0 | 8.4 |
| 2020-08-12 | 8.48 | 8.01 | 8.04 | 8.35 | 48300.0 | 8.35 |
| 2020-08-11 | 8.8 | 7.23 | 8.69 | 8.46 | 319900.0 | 8.46 |
| 2020-08-10 | 8.88 | 8.4 | 8.64 | 8.82 | 38600.0 | 8.82 |
| 2020-08-07 | 8.93 | 8.67 | 8.72 | 8.71 | 38500.0 | 8.71 |
| 2020-08-06 | 8.99 | 8.6 | 8.77 | 8.93 | 57200.0 | 8.93 |
| 2020-08-05 | 9.19 | 8.73 | 8.9 | 8.76 | 54200.0 | 8.76 |
| 2020-08-04 | 9.57 | 8.75 | 8.98 | 8.85 | 92100.0 | 8.85 |
| 2020-08-03 | 9.25 | 8.71 | 8.91 | 8.73 | 60300.0 | 8.73 |
| 2020-07-31 | 9.28 | 8.68 | 8.86 | 8.74 | 33700.0 | 8.74 |
| 2020-07-30 | 9.58 | 8.7 | 9.58 | 8.8 | 79400.0 | 8.8 |
| 2020-07-29 | 9.5 | 8.4 | 8.4 | 9.25 | 106400.0 | 9.25 |
| 2020-07-28 | 8.58 | 7.84 | 7.86 | 8.4 | 78600.0 | 8.4 |
| 2020-07-27 | 8.53 | 7.69 | 8.1 | 7.79 | 100400.0 | 7.79 |
| 2020-07-24 | 8.23 | 7.6 | 7.87 | 8.0 | 139500.0 | 8.0 |
| 2020-07-23 | 8.7 | 8.09 | 8.55 | 8.33 | 179800.0 | 8.33 |
| 2020-07-22 | 9.61 | 8.57 | 9.61 | 8.7 | 250200.0 | 8.7 |
| 2020-07-21 | 10.66 | 9.7 | 10.44 | 9.8 | 263400.0 | 9.8 |
| 2020-07-20 | 10.75 | 10.21 | 10.4 | 10.38 | 135300.0 | 10.38 |
| 2020-07-17 | 10.93 | 10.4 | 10.5 | 10.51 | 112000.0 | 10.51 |
| 2020-07-16 | 11.3 | 10.51 | 10.88 | 10.58 | 142700.0 | 10.58 |
| 2020-07-15 | 11.92 | 11.0 | 11.62 | 11.3 | 173200.0 | 11.3 |
| 2020-07-14 | 12.1 | 11.0 | 11.82 | 11.59 | 464600.0 | 11.59 |
| 2020-07-13 | 13.7 | 12.27 | 12.99 | 12.41 | 883100.0 | 12.41 |
| 2020-07-10 | 22.99 | 12.0 | 15.31 | 12.77 | 3322900.0 | 12.77 |