Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhihu Inc. American Depositary Shares (NY: ZH )

3.600 -0.030 (-0.83%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 3.600 3.680 3.580 3.600 152,485 -0.01(-0.28%)
Dec 19, 2024 3.670 3.680 3.600 3.610 121,690 -0.07(-1.90%)
Dec 18, 2024 3.890 3.890 3.670 3.680 230,805 -0.16(-4.17%)
Dec 17, 2024 3.730 4.420 3.700 3.840 687,752 +0.14(+3.78%)
Dec 16, 2024 3.730 3.775 3.670 3.700 185,446 -0.06(-1.60%)
Dec 13, 2024 3.690 3.770 3.610 3.760 118,513 +0.03(+0.80%)
Dec 12, 2024 3.820 3.870 3.710 3.730 82,259 -0.09(-2.36%)
Dec 11, 2024 3.840 3.865 3.750 3.820 309,708 -0.07(-1.80%)
Dec 10, 2024 3.900 3.950 3.810 3.890 197,225 -0.03(-0.77%)
Dec 09, 2024 4.080 4.200 3.884 3.920 548,071 +0.05(+1.29%)
Dec 06, 2024 3.710 3.880 3.690 3.870 264,973 +0.12(+3.20%)
Dec 05, 2024 3.770 3.890 3.650 3.750 252,568 -0.02(-0.53%)
Dec 04, 2024 3.770 3.850 3.680 3.770 164,752 +0.01(+0.27%)
Dec 03, 2024 3.700 3.800 3.690 3.760 178,016 +0.06(+1.62%)
Dec 02, 2024 3.610 3.770 3.600 3.700 286,864 +0.11(+3.06%)
Nov 29, 2024 3.830 3.830 3.510 3.590 432,713 -0.25(-6.51%)
Nov 27, 2024 3.640 3.950 3.640 3.840 358,832 +0.24(+6.67%)
Nov 26, 2024 3.550 3.730 3.485 3.600 286,504 -0.08(-2.17%)
Nov 25, 2024 3.630 3.710 3.600 3.680 299,237 +0.08(+2.22%)
Nov 22, 2024 3.530 3.620 3.470 3.600 134,170 +0.03(+0.84%)
Nov 21, 2024 3.670 3.670 3.555 3.570 65,669 -0.08(-2.19%)
Nov 20, 2024 3.600 3.685 3.571 3.650 148,561 +0.05(+1.39%)
Nov 19, 2024 3.500 3.600 3.500 3.600 69,780 +0.09(+2.56%)
Nov 18, 2024 3.490 3.560 3.480 3.510 431,626 +0.04(+1.15%)
Nov 15, 2024 3.530 3.530 3.430 3.470 78,858 -0.06(-1.70%)
Nov 14, 2024 3.600 3.670 3.530 3.530 269,873 -0.08(-2.22%)
Nov 13, 2024 3.230 3.620 3.210 3.610 691,484 +0.44(+13.88%)
Nov 12, 2024 3.240 3.275 3.130 3.170 259,321 -0.17(-5.09%)
Nov 11, 2024 3.410 3.410 3.260 3.340 200,855 -0.01(-0.30%)
Nov 08, 2024 3.390 3.410 3.265 3.350 419,695 -0.10(-2.90%)
Nov 07, 2024 3.590 3.640 3.430 3.450 545,722 -0.06(-1.71%)
Nov 06, 2024 3.490 3.530 3.420 3.510 268,055 -0.04(-1.13%)
Nov 05, 2024 3.490 3.600 3.410 3.550 192,577 +0.14(+4.11%)
Nov 04, 2024 3.560 3.590 3.395 3.410 244,439 -0.15(-4.21%)
Nov 01, 2024 3.590 3.610 3.540 3.560 217,435 -0.01(-0.28%)
Oct 31, 2024 3.580 3.620 3.520 3.570 105,483 -0.01(-0.28%)
Oct 30, 2024 3.660 3.690 3.570 3.580 226,505 -0.08(-2.19%)
Oct 29, 2024 3.580 3.720 3.580 3.660 321,631 -0.03(-0.81%)
Oct 28, 2024 3.570 3.700 3.540 3.690 368,999 +0.11(+3.07%)
Oct 25, 2024 3.550 3.640 3.525 3.580 150,437 +0.02(+0.56%)
Oct 24, 2024 3.480 3.560 3.450 3.560 272,978 +0.06(+1.71%)
Oct 23, 2024 3.570 3.570 3.475 3.500 198,768 -0.07(-1.96%)
Oct 22, 2024 3.620 3.680 3.560 3.570 234,594 -0.06(-1.65%)
Oct 21, 2024 3.620 3.660 3.555 3.630 178,692 -0.02(-0.55%)
Oct 18, 2024 3.620 3.710 3.620 3.650 263,769 +0.18(+5.19%)
Oct 17, 2024 3.570 3.600 3.380 3.470 548,994 -0.19(-5.19%)
Oct 16, 2024 3.610 3.675 3.582 3.660 233,168 +0.05(+1.39%)
Oct 15, 2024 3.700 3.750 3.598 3.610 512,860 -0.15(-3.99%)
Oct 14, 2024 3.880 3.885 3.755 3.760 402,078 -0.18(-4.57%)
Oct 11, 2024 3.800 3.965 3.734 3.940 533,941 +0.06(+1.55%)
Oct 10, 2024 4.030 4.050 3.850 3.880 592,426 -0.20(-4.90%)
Oct 09, 2024 4.010 4.155 3.960 4.080 453,937 -0.08(-1.92%)
Oct 08, 2024 4.190 4.330 4.090 4.160 981,999 -0.50(-10.73%)
Oct 07, 2024 4.930 4.940 4.465 4.660 978,805 -0.14(-2.92%)
Oct 04, 2024 4.410 4.820 4.250 4.800 1,500,091 +0.55(+12.94%)
Oct 03, 2024 3.900 4.270 3.900 4.250 805,437 +0.15(+3.66%)
Oct 02, 2024 4.360 4.450 4.030 4.100 1,709,520 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.