Stockscreener 앱 받기
3.14%
시장 영업 전:
Quhuo Ltd Adr 주식 (QH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-19 | $0.1089 | $0.0961 | $0.0128 | 6,853,781.0 | -3.14% |
| 2025-08-18 | $0.1188 | $0.0903 | $0.0285 | 10,029,764.0 | -3.99% |
| 2025-08-15 | $0.1147 | $0.1063 | $0.0084 | 5,245,750.0 | -0.97% |
| 2025-08-14 | $0.1148 | $0.1045 | $0.0103 | 4,117,730.0 | +5.95% |
| 2025-08-13 | $0.11 | $0.105 | $0.005 | 3,717,078.0 | -2.98% |
| 2025-08-12 | $0.1179 | $0.1081 | $0.0098 | 3,215,073.0 | -3.90% |
| 2025-08-11 | $0.1277 | $0.11 | $0.0177 | 10,061,613.0 | -2.37% |
| 2025-08-08 | $0.1193 | $0.0961 | $0.0232 | 15,597,212.0 | +16.93% |
| 2025-08-07 | $0.1015 | $0.0909 | $0.0106 | 12,038,763.0 | -0.88% |
| 2025-08-06 | $0.1062 | $0.096 | $0.0102 | 8,218,424.0 | -4.77% |
| 2025-08-05 | $0.114 | $0.106 | $0.008 | 5,025,732.0 | -4.63% |
| 2025-08-04 | $0.115 | $0.103 | $0.012 | 6,689,915.0 | +4.76% |
| 2025-08-01 | $0.1151 | $0.10 | $0.0151 | 11,267,882.0 | -7.11% |
| 2025-07-31 | $0.1378 | $0.1107 | $0.0271 | 33,886,244.0 | +0.44% |
| 2025-07-30 | $0.1294 | $0.099 | $0.0304 | 61,536,674.0 | +12.44% |
| 2025-07-29 | $0.134 | $0.0958 | $0.0382 | 70,335,547.0 | -13.47% |
| 2025-07-28 | $0.5921 | $0.1066 | $0.4855 | 132,993,585.0 | -91.26% |
| 2025-07-25 | $1.66 | $1.30 | $0.36 | 1,362,101.0 | -14.54% |
| 2025-07-24 | $1.65 | $1.42 | $0.2299 | 1,964,713.0 | -2.49% |
| 2025-07-23 | $1.65 | $1.62 | $0.0307 | 550,915.0 | -5.81% |
| 2025-07-22 | $1.75 | $1.58 | $0.17 | 1,568,424.0 | +9.55% |
Quhuo Ltd Adr 주식 (QH) 연도별 가격 이력
이 심층 분석에서는 Quhuo Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quhuo Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quhuo Ltd Adr 주식 (QH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.1277 | $0.0903 | $0.0374 | 108,932,498.0 | -9.02% |
| 2025-07 | $1.88 | $0.0958 | $1.78 | 306,624,527.0 | -90.39% |
| 2025-06 | $1.30 | $1.09 | $0.205 | 156,244.0 | -1.64% |
| 2025-05 | $1.41 | $1.02 | $0.39 | 891,004.0 | -8.27% |
| 2025-04 | $1.58 | $1.26 | $0.32 | 388,659.0 | -6.43% |
| 2025-03 | $1.59 | $1.36 | $0.235 | 257,265.0 | -3.31% |
| 2025-02 | $1.65 | $1.25 | $0.40 | 327,412.0 | +8.49% |
| 2025-01 | $1.53 | $1.30 | $0.23 | 193,800.0 | -7.19% |
Quhuo Ltd Adr 주식 (QH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.56 | $1.29 | $0.2715 | 583,169.0 | +7.86% |
| 2024-11 | $1.51 | $1.25 | $0.2614 | 674,364.0 | -6.04% |
| 2024-10 | $1.83 | $1.09 | $0.74 | 4,201,229.0 | +21.14% |
| 2024-09 | $2.27 | $0.315 | $1.95 | 484,219,592.0 | +251.43% |
| 2024-08 | $0.4897 | $0.252 | $0.2377 | 4,097,219.0 | -22.22% |
| 2024-07 | $0.605 | $0.343 | $0.262 | 5,007,018.0 | -1.12% |
| 2024-06 | $0.5615 | $0.425 | $0.1365 | 3,197,616.0 | -14.15% |
| 2024-05 | $0.638 | $0.4801 | $0.1579 | 2,914,045.0 | -7.02% |
| 2024-04 | $0.75 | $0.49 | $0.26 | 4,389,125.0 | -4.04% |
| 2024-03 | $1.34 | $0.3292 | $1.01 | 15,446,405.0 | -49.22% |
| 2024-02 | $1.73 | $1.08 | $0.65 | 736,580.0 | -8.59% |
| 2024-01 | $1.51 | $1.00 | $0.51 | 710,062.0 | -12.93% |
Quhuo Ltd Adr 주식 (QH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.75 | $1.25 | $0.5008 | 706,581.0 | +14.84% |
| 2023-11 | $1.60 | $1.06 | $0.54 | 456,064.0 | +3.23% |
| 2023-10 | $1.65 | $1.21 | $0.44 | 618,779.0 | -8.15% |
| 2023-09 | $2.14 | $1.28 | $0.86 | 967,282.0 | -33.00% |
| 2023-08 | $2.10 | $1.51 | $0.59 | 1,498,920.0 | +0.25% |
| 2023-07 | $2.20 | $1.80 | $0.3999 | 649,240.0 | -0.99% |
| 2023-06 | $2.55 | $1.75 | $0.80 | 1,370,895.0 | +12.78% |
| 2023-05 | $5.40 | $1.59 | $3.81 | 83,434,793.0 | +20.40% |
| 2023-04 | $1.95 | $1.37 | $0.58 | 4,416,087.0 | +8.33% |
| 2023-03 | $1.55 | $1.16 | $0.39 | 976,251.0 | -4.17% |
| 2023-02 | $1.89 | $1.24 | $0.65 | 1,606,014.0 | +0.00% |
| 2023-01 | $1.64 | $1.19 | $0.45 | 1,030,161.0 | +20.00% |
2.63%
3.06%
자본화:
|
볼륨(24시간):