If you invested $1000 in Quhuo Limited (QH) since IPO date, it would be worth $0.32 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.59, while $1000 invested 1 year ago would be worth $375.51. This corresponds to total returns of -99.97%, -99.84%, -62.45%, respectively, with annualized returns of -72.48%, -72.43%, -62.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.66 | 3.68 | 3.68 | 3.8 | 3.51 | 10,575 |
| October 01, 2026 | 3.71 | 3.65 | 3.65 | 3.74 | 3.57 | 2,360 |
| September 30, 2026 | 3.7 | 3.7 | 3.7 | 3.9 | 3.68 | 3,031 |
| September 29, 2026 | 3.88 | 3.7 | 3.7 | 3.88 | 3.61 | 8,354 |
| September 28, 2026 | 4.32 | 3.88 | 3.88 | 4.32 | 3.79 | 14,734 |
| September 25, 2026 | 4.17 | 3.98 | 3.98 | 4.68 | 3.98 | 151,178 |
| September 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 700 |
| September 23, 2026 | 3.95 | 3.97 | 3.97 | 3.98 | 3.8 | 9,676 |
| September 22, 2026 | 3.92 | 3.98 | 3.98 | 3.98 | 3.92 | 3,972 |
| September 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1,420 |
| September 18, 2026 | 3.88 | 3.9 | 3.9 | 3.95 | 3.85 | 3,393 |
| September 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1,494 |
| September 16, 2026 | 4 | 3.95 | 3.95 | 4.03 | 3.93 | 2,637 |
| September 15, 2026 | 4.07 | 3.99 | 3.99 | 4.08 | 3.9 | 2,457 |
| September 11, 2026 | 3.91 | 3.91 | 3.91 | 3.97 | 3.91 | 1,249 |
| September 10, 2026 | 3.9 | 4.02 | 4.02 | 4.09 | 3.9 | 1,268 |
| September 09, 2026 | 4.05 | 4.06 | 4.06 | 4.07 | 4.01 | 147 |
| September 08, 2026 | 3.94 | 4.02 | 4.02 | 4.02 | 3.94 | 1,912 |
| September 04, 2026 | 3.94 | 4.03 | 4.03 | 4.08 | 3.94 | 3,002 |
| September 03, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.93 | 4,624 |
| September 02, 2026 | 4.06 | 4.07 | 4.07 | 4.07 | 4.06 | 2,991 |
| September 01, 2026 | 4.17 | 4.12 | 4.12 | 4.17 | 4.06 | 2,560 |
| August 31, 2026 | 4.21 | 4.17 | 4.17 | 4.23 | 4.12 | 2,823 |
| August 28, 2026 | 4.2 | 4.41 | 4.41 | 4.41 | 4.12 | 8,750 |
| August 27, 2026 | 4.21 | 4.22 | 4.22 | 4.23 | 4.11 | 9,664 |
| August 26, 2026 | 4.34 | 4.2 | 4.2 | 4.34 | 4.19 | 3,810 |
| August 25, 2026 | 4.34 | 4.3 | 4.3 | 4.35 | 4.06 | 10,950 |
| August 24, 2026 | 4.31 | 4.17 | 4.17 | 4.31 | 4.12 | 7,515 |
| August 21, 2026 | 4.3 | 4.22 | 4.22 | 4.36 | 4.15 | 8,080 |
| August 20, 2026 | 4.39 | 4.35 | 4.35 | 4.39 | 4.06 | 11,046 |
| August 19, 2026 | 4.17 | 4.31 | 4.31 | 4.52 | 4.01 | 0 |
| August 18, 2026 | 4.54 | 4.4 | 4.4 | 4.6 | 4.4 | 4,393 |
| August 17, 2026 | 4.17 | 4.79 | 4.79 | 4.85 | 4.17 | 8,458 |
| August 14, 2026 | 4.38 | 4.31 | 4.31 | 4.39 | 4.31 | 6,089 |
| August 13, 2026 | 4.8 | 4.27 | 4.27 | 4.88 | 4.26 | 24,143 |
| August 12, 2026 | 4.77 | 4.72 | 4.72 | 5.03 | 4.71 | 22,478 |
| August 11, 2026 | 4.93 | 5.05 | 5.05 | 5.3 | 4.84 | 0 |
| August 10, 2026 | 4.57 | 5.08 | 5.08 | 5.22 | 4.33 | 28,723 |
| August 07, 2026 | 4.39 | 4.39 | 4.39 | 4.44 | 4.12 | 10,131 |
| August 06, 2026 | 4.47 | 4.53 | 4.53 | 4.72 | 4.16 | 61,972 |
| August 05, 2026 | 4.64 | 4.6 | 4.6 | 4.72 | 4.06 | 17,080 |
| August 04, 2026 | 4.47 | 4.3 | 4.3 | 4.67 | 4.18 | 18,604 |
| August 03, 2026 | 4.42 | 4.41 | 4.41 | 4.62 | 4.39 | 4,505 |
| July 31, 2026 | 4.83 | 4.56 | 4.56 | 4.83 | 4.54 | 11,351 |
| July 30, 2026 | 4.32 | 4.59 | 4.59 | 4.85 | 3.9 | 28,813 |
| July 29, 2026 | 4.51 | 4.16 | 4.16 | 4.75 | 4.16 | 16,199 |
| July 28, 2026 | 4.51 | 4.6 | 4.6 | 4.92 | 4.37 | 56,391 |
| July 27, 2026 | 5.37 | 4.85 | 4.85 | 5.37 | 4.7 | 14,340 |
| July 24, 2026 | 4.43 | 5.38 | 5.38 | 5.75 | 4.43 | 89,438 |
| July 23, 2026 | 5.02 | 4.64 | 4.64 | 5.3 | 4.39 | 68,874 |
| July 22, 2026 | 5.07 | 5.31 | 5.31 | 5.36 | 3.9 | 152,474 |
| July 21, 2026 | 5.3 | 5.53 | 5.53 | 5.93 | 5.3 | 42,941 |
| July 20, 2026 | 6.61 | 5.74 | 5.74 | 6.93 | 5.73 | 36,747 |
| July 17, 2026 | 7.05 | 6.95 | 6.95 | 7.1 | 6.35 | 17,157 |
| July 16, 2026 | 6.14 | 6.09 | 6.09 | 6.59 | 5.51 | 26,769 |
| July 15, 2026 | 6.3 | 6.48 | 6.48 | 6.49 | 5.95 | 42,783 |
| July 14, 2026 | 6.31 | 6.03 | 6.03 | 6.4 | 5.85 | 26,348 |
| July 13, 2026 | 6.35 | 6.01 | 6.01 | 6.37 | 5.99 | 22,873 |
| July 10, 2026 | 5.82 | 6.34 | 6.34 | 6.37 | 5.8 | 45,800 |
| July 09, 2026 | 6.34 | 5.81 | 5.81 | 6.54 | 5.81 | 36,868 |