If you invested $1000 in Quhuo Limited (QH) since IPO date, it would be worth $0.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.72, while $1000 invested 1 year ago would be worth $451.49. This corresponds to total returns of -99.96%, -99.83%, -54.85%, respectively, with annualized returns of -72.51%, -71.97%, -54.85%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2026 | 6.4 | 6.22 | 6.22 | 6.57 | 6.01 | 29,660 |
| July 07, 2026 | 6.79 | 6.75 | 6.75 | 6.93 | 6.35 | 26,045 |
| July 06, 2026 | 6.45 | 7 | 7 | 7 | 6.35 | 23,686 |
| July 02, 2026 | 6.17 | 6.58 | 6.58 | 6.58 | 5.84 | 14,942 |
| July 01, 2026 | 6.11 | 6.47 | 6.47 | 6.6 | 6.02 | 30,468 |
| June 30, 2026 | 5.97 | 6.61 | 6.61 | 6.61 | 5.75 | 67,630 |
| June 29, 2026 | 6.17 | 6.62 | 6.62 | 7.36 | 5.51 | 1.85M |
| June 26, 2026 | 5.24 | 5.51 | 5.51 | 5.75 | 5.24 | 251,460 |
| June 25, 2026 | 6.14 | 5.67 | 5.67 | 6.37 | 4.7 | 95,217 |
| June 24, 2026 | 6.24 | 6.26 | 6.26 | 6.55 | 5.1 | 80,533 |
| June 23, 2026 | 7.89 | 7.34 | 7.34 | 8.63 | 6.92 | 142,115 |
| June 22, 2026 | 11.22 | 10.41 | 10.41 | 11.25 | 9.5 | 120,905 |
| June 18, 2026 | 11.06 | 11.31 | 11.31 | 12.81 | 9.32 | 564,349 |
| June 17, 2026 | 8.55 | 10.52 | 10.52 | 10.9 | 8.55 | 111,424 |
| June 16, 2026 | 7.81 | 9.46 | 9.46 | 9.65 | 7.52 | 193,622 |
| June 15, 2026 | 6.43 | 8.37 | 8.37 | 8.7 | 6.43 | 1.4M |
| June 12, 2026 | 6.28 | 7.34 | 7.34 | 7.4 | 5.64 | 412,265 |
| June 11, 2026 | 7.02 | 7.41 | 7.41 | 8.15 | 5.15 | 14.95M |
| June 10, 2026 | 4.73 | 3.25 | 3.25 | 5.89 | 3.25 | 16.14M |
| June 09, 2026 | 3.44 | 3.42 | 3.42 | 3.59 | 3.31 | 21,349 |
| June 08, 2026 | 3.19 | 3.62 | 3.62 | 3.69 | 3 | 25,691 |
| June 05, 2026 | 3.69 | 3.39 | 3.39 | 3.69 | 3.24 | 24,672 |
| June 04, 2026 | 3.82 | 3.84 | 3.84 | 3.9 | 3.2 | 49,948 |
| June 03, 2026 | 4.03 | 3.94 | 3.94 | 4.22 | 3.9 | 24,841 |
| June 02, 2026 | 4.67 | 4.55 | 4.55 | 4.9 | 4.27 | 57,609 |
| April 23, 2026 | 3 | 3.09 | 3.09 | 3.37 | 1.89 | 5,623 |
| April 22, 2026 | 2.1 | 2.94 | 2.94 | 2.97 | 1.89 | 3,018 |
| April 21, 2026 | 2.76 | 2.97 | 2.97 | 3.6 | 2.76 | 5,275 |
| April 20, 2026 | 0.54 | 2.76 | 2.76 | 3.6 | 0.54 | 318,502 |
| April 17, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.07 | 102,084 |
| April 16, 2026 | 0.06 | 0.07 | 0.07 | 0.09 | 0.03 | 130,590 |
| April 15, 2026 | 0.04 | 0.06 | 0.06 | 0.07 | 0.04 | 192,313 |
| April 14, 2026 | 0.06 | 0.04 | 0.04 | 0.06 | 0.03 | 180,671 |
| April 13, 2026 | 0.02 | 0.04 | 0.04 | 0.04 | 0.02 | 214,767 |
| April 10, 2026 | 0.02 | 0.04 | 0.04 | 0.06 | 0.02 | 251,375 |
| April 09, 2026 | 0.02 | 0.02 | 0.02 | 0.04 | 0.02 | 217,034 |
| April 08, 2026 | 0.04 | 0.02 | 0.02 | 0.04 | 0.02 | 384,091 |
| April 07, 2026 | 0.06 | 0.04 | 0.04 | 0.06 | 0.03 | 691,417 |
| April 06, 2026 | 0.04 | 0.06 | 0.06 | 0.1 | 0.04 | 4.23M |
| April 02, 2026 | 0.08 | 0.09 | 0.09 | 0.13 | 0.07 | 65.99M |