XNAS
Datos históricos de Quhuo Limited
Quhuo Limited · QH
$3.65
▼ -0.18 (-4.90%)
Última operación · 10/10/2026, 19:04:46 UTC
- Variación en el periodo
- −53.57%
- Máximo
- US$12.81
- 18 de junio de 2026
- Mínimo
- US$0.07
- 2 de abril de 2026
- Volumen medio diario
- 2.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.41 | 3.65 | 3.41 | 3.58 | −2.85% | 2,615.402 |
| 8 oct 2026 | 3.72 | 3.72 | 3.40 | 3.68 | +5.14% | 2,759.993 |
| 7 oct 2026 | 3.40 | 3.67 | 3.40 | 3.50 | +2.94% | 8,395.226 |
| 6 oct 2026 | 3.76 | 3.89 | 3.28 | 3.40 | −9.09% | 9,785.847 |
| 5 oct 2026 | 3.64 | 3.80 | 3.64 | 3.74 | +1.63% | 4,619.662 |
| 2 oct 2026 | 3.66 | 3.71 | 3.51 | 3.68 | +0.82% | 10,675.748 |
| 1 oct 2026 | 3.71 | 3.74 | 3.57 | 3.65 | −1.35% | 5,847.031 |
| 30 sep 2026 | 3.70 | 3.90 | 3.68 | 3.70 | 0.00% | 3,070.059 |
| 29 sep 2026 | 3.88 | 3.88 | 3.61 | 3.70 | −4.64% | 8,469.024 |
| 28 sep 2026 | 4.32 | 4.50 | 3.79 | 3.88 | −2.51% | 15,860.234 |
| 25 sep 2026 | 3.87 | 5.24 | 3.85 | 3.98 | +1.02% | 151,422.684 |
| 24 sep 2026 | 3.94 | 3.94 | 3.94 | 3.94 | −0.66% | 724.862 |
| 23 sep 2026 | 3.95 | 3.98 | 3.80 | 3.97 | −0.35% | 9,732.462 |
| 22 sep 2026 | 3.92 | 3.98 | 3.92 | 3.98 | +2.84% | 3,509.444 |
| 21 sep 2026 | 3.88 | 3.88 | 3.87 | 3.87 | −0.77% | 1,493.529 |
| 18 sep 2026 | 3.98 | 3.98 | 3.85 | 3.90 | −2.01% | 3,402.525 |
| 17 sep 2026 | 3.98 | 3.98 | 3.98 | 3.98 | +0.76% | 1,494.886 |
| 16 sep 2026 | 4.00 | 4.00 | 3.95 | 3.95 | −1.00% | 2,656.418 |
| 15 sep 2026 | 4.07 | 4.07 | 3.95 | 3.99 | −0.25% | 2,524.141 |
| 14 sep 2026 | 3.97 | 4.03 | 3.97 | 4.00 | +2.30% | 3,503.947 |
| 11 sep 2026 | 3.91 | 3.91 | 3.91 | 3.91 | −2.74% | 1,361.837 |
| 10 sep 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 0.00% | 1,399.208 |
| 8 sep 2026 | 3.94 | 4.02 | 3.94 | 4.02 | −0.25% | 2,013.122 |
| 4 sep 2026 | 4.01 | 4.04 | 3.94 | 4.03 | +2.26% | 3,002.284 |
| 3 sep 2026 | 3.96 | 4.07 | 3.93 | 3.94 | −3.17% | 4,648.728 |
| 2 sep 2026 | 4.06 | 4.07 | 4.06 | 4.07 | −1.21% | 2,993.477 |
| 1 sep 2026 | 4.17 | 4.17 | 4.12 | 4.12 | −1.20% | 2,639.442 |
| 31 ago 2026 | 4.12 | 4.23 | 4.12 | 4.17 | −5.44% | 2,823.929 |
| 28 ago 2026 | 4.20 | 4.41 | 4.12 | 4.41 | +4.50% | 8,750.53 |
| 27 ago 2026 | 4.21 | 4.23 | 4.11 | 4.22 | +0.48% | 9,667.618 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.