Stockscreener 앱 받기
20.61%
시간 외 거래:
Quhuo Ltd Adr 주식 (QH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $2.20 | $1.29 | $0.91 | 8,317,923.0 | +20.61% |
| 2025-12-11 | $1.45 | $1.26 | $0.19 | 476,690.0 | -10.27% |
| 2025-12-10 | $1.54 | $1.09 | $0.4498 | 830,207.0 | +25.86% |
| 2025-12-09 | $1.25 | $1.10 | $0.15 | 273,650.0 | -4.13% |
| 2025-12-08 | $1.29 | $1.02 | $0.27 | 2,319,077.0 | +21.00% |
| 2025-12-05 | $1.20 | $0.9801 | $0.2199 | 609,423.0 | +0.02% |
| 2025-12-04 | $1.03 | $0.9601 | $0.0749 | 88,285.0 | -1.01% |
| 2025-12-03 | $1.04 | $0.9907 | $0.0493 | 64,277.0 | +0.00% |
| 2025-12-02 | $1.07 | $0.9699 | $0.0996 | 113,939.0 | +2.02% |
| 2025-12-01 | $1.13 | $0.97 | $0.16 | 256,365.0 | +1.52% |
| 2025-11-28 | $1.03 | $0.9603 | $0.0697 | 136,611.0 | +2.61% |
| 2025-11-26 | $0.9859 | $0.89 | $0.0959 | 124,315.0 | +4.44% |
| 2025-11-25 | $0.959 | $0.888 | $0.071 | 176,210.0 | -4.21% |
| 2025-11-24 | $1.01 | $0.9103 | $0.0997 | 207,475.0 | +3.29% |
| 2025-11-21 | $0.99 | $0.901 | $0.089 | 125,739.0 | -5.17% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.20 | $0.9601 | $1.24 | 21,667,759.0 | +62.02% |
| 2025-11 | $1.93 | $0.7354 | $1.19 | 67,798,976.0 | -0.50% |
| 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% |
3.64%
0.53%
자본화:
|
볼륨(24시간):