Stockscreener 앱 받기
4.10%
Quhuo Ltd Adr 주식 (QH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.99 | $0.91 | $0.08 | 63,459.0 | -3.18% |
| 2025-11-20 | $1.06 | $0.9341 | $0.1306 | 193,700.0 | -0.12% |
| 2025-11-19 | $1.10 | $0.971 | $0.129 | 188,318.0 | -6.63% |
| 2025-11-18 | $1.06 | $0.93 | $0.13 | 188,361.0 | +6.63% |
| 2025-11-17 | $1.07 | $0.92 | $0.15 | 444,848.0 | -8.85% |
| 2025-11-14 | $1.31 | $1.06 | $0.25 | 650,798.0 | -17.69% |
| 2025-11-13 | $1.50 | $1.12 | $0.38 | 3,406,311.0 | +5.69% |
| 2025-11-12 | $1.93 | $0.8356 | $1.09 | 50,189,997.0 | +48.14% |
| 2025-11-11 | $0.89 | $0.81 | $0.08 | 243,258.0 | -1.86% |
| 2025-11-10 | $0.886 | $0.81 | $0.076 | 269,829.0 | -1.88% |
| 2025-11-07 | $0.94 | $0.8322 | $0.1078 | 345,631.0 | -5.25% |
| 2025-11-06 | $1.17 | $0.8911 | $0.2789 | 912,303.0 | -11.65% |
| 2025-11-05 | $1.20 | $0.76 | $0.44 | 8,570,243.0 | +33.58% |
| 2025-11-04 | $0.82 | $0.7354 | $0.0846 | 530,400.0 | -7.86% |
| 2025-11-03 | $0.99 | $0.81 | $0.18 | 894,629.0 | -14.61% |
| 2025-10-31 | $1.05 | $0.9221 | $0.1279 | 1,145,696.0 | -10.08% |
| 2025-10-30 | $1.25 | $1.05 | $0.20 | 3,210,976.0 | -13.49% |
| 2025-10-29 | $7.92 | $1.15 | $6.77 | 29,957,854.0 | -84.48% |
| 2025-10-28 | $8.17 | $6.67 | $1.50 | 365,196.0 | +25.50% |
| 2025-10-27 | $8.49 | $6.43 | $2.06 | 393,042.0 | -11.37% |
| 2025-10-24 | $7.50 | $6.62 | $0.88 | 526,953.0 | +3.40% |
| 2025-10-23 | $7.10 | $6.35 | $0.75 | 676,771.0 | +6.17% |
| 2025-10-22 | $6.88 | $6.00 | $0.8799 | 561,115.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.93 | $0.7354 | $1.19 | 67,092,085.0 | -4.19% |
| 2025-10 | $10.85 | $0.9221 | $9.93 | 50,017,435.0 | -85.15% |
| 2025-09 | $7.07 | $4.32 | $2.75 | 1,029,378.0 | +38.66% |
| 2025-08 | $7.71 | $0.055 | $7.66 | 148,866,761.0 | +4,028% |
| 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% |
1.11%
1.41%
자본화:
|
볼륨(24시간):