Stockscreener 앱 받기
3.08%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.31 | $1.26 | $0.05 | 5,285.0 | -3.08% |
| 2025-05-02 | $1.35 | $1.28 | $0.07 | 9,837.0 | -2.83% |
| 2025-05-01 | $1.34 | $1.29 | $0.0479 | 12,114.0 | +0.59% |
| 2025-04-30 | $1.38 | $1.30 | $0.08 | 5,136.0 | -2.27% |
| 2025-04-29 | $1.45 | $1.36 | $0.085 | 10,192.0 | -5.49% |
| 2025-04-28 | $1.44 | $1.37 | $0.0699 | 296.0 | +3.96% |
| 2025-04-25 | $1.45 | $1.34 | $0.105 | 22,175.0 | +0.36% |
| 2025-04-24 | $1.50 | $1.36 | $0.14 | 34,961.0 | -4.50% |
| 2025-04-23 | $1.46 | $1.39 | $0.065 | 2,239.0 | +1.76% |
| 2025-04-22 | $1.42 | $1.35 | $0.0699 | 32,066.0 | -2.07% |
| 2025-04-21 | $1.49 | $1.45 | $0.0423 | 58,117.0 | -0.68% |
| 2025-04-17 | $1.53 | $1.40 | $0.13 | 122,899.0 | +5.04% |
| 2025-04-16 | $1.40 | $1.38 | $0.02 | 1,402.0 | +1.46% |
| 2025-04-15 | $1.37 | $1.27 | $0.10 | 18,764.0 | +7.03% |
| 2025-04-14 | $1.31 | $1.27 | $0.045 | 1,962.0 | +1.59% |
| 2025-04-11 | $1.29 | $1.26 | $0.026 | 6,029.0 | -0.79% |
| 2025-04-10 | $1.41 | $1.27 | $0.135 | 14,791.0 | -1.55% |
| 2025-04-09 | $1.32 | $1.29 | $0.03 | 11,920.0 | -3.01% |
| 2025-04-08 | $1.36 | $1.33 | $0.0319 | 9,231.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.35 | $1.26 | $0.09 | 32,521.0 | -5.26% |
| 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% |
1.87%
0.13%
자본화:
|
볼륨(24시간):