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

Zhihu Inc ADR (NY: ZH )

3.240 -0.010 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 28, 2024 4.236 4.236 4.051 4.103 309,126 -0.10(-2.30%)
Mar 27, 2024 4.126 4.230 4.126 4.200 171,029 +0.00(+0.11%)
Mar 26, 2024 4.281 4.440 4.152 4.195 318,943 -0.08(-1.94%)
Mar 25, 2024 4.288 4.288 4.151 4.278 225,146 +0.02(+0.42%)
Mar 22, 2024 4.439 4.457 4.152 4.260 272,653 -0.14(-3.15%)
Mar 21, 2024 4.447 4.499 4.380 4.399 301,446 -0.08(-1.83%)
Mar 20, 2024 4.441 4.551 4.393 4.481 110,948 +0.04(+0.91%)
Mar 19, 2024 4.482 4.590 4.410 4.441 111,813 -0.11(-2.43%)
Mar 18, 2024 4.599 4.707 4.529 4.551 143,296 -0.19(-3.99%)
Mar 15, 2024 4.463 4.740 4.463 4.740 97,283 +0.30(+6.83%)
Mar 14, 2024 4.594 4.614 4.393 4.437 119,235 -0.12(-2.65%)
Mar 13, 2024 4.572 4.740 4.536 4.558 149,171 -0.14(-3.06%)
Mar 12, 2024 4.739 4.828 4.561 4.702 240,689 +0.14(+3.09%)
Mar 11, 2024 4.529 4.742 4.513 4.561 191,359 +0.05(+1.06%)
Mar 08, 2024 4.321 4.620 4.321 4.513 76,241 -0.05(-1.04%)
Mar 07, 2024 4.560 4.620 4.439 4.560 113,948 +0.06(+1.36%)
Mar 06, 2024 4.410 4.627 4.410 4.499 75,189 +0.12(+2.85%)
Mar 05, 2024 4.500 4.657 4.326 4.374 94,624 -0.29(-6.21%)
Mar 04, 2024 4.860 4.860 4.573 4.664 105,790 -0.08(-1.61%)
Mar 01, 2024 4.800 5.280 4.695 4.740 385,048 -0.05(-1.13%)
Feb 29, 2024 4.747 4.960 4.682 4.794 236,077 +0.08(+1.77%)
Feb 28, 2024 4.920 4.948 4.681 4.711 79,507 -0.18(-3.63%)
Feb 27, 2024 4.825 4.913 4.746 4.888 177,072 -0.03(-0.65%)
Feb 26, 2024 4.620 5.064 4.560 4.920 299,454 +0.31(+6.63%)
Feb 23, 2024 4.559 4.620 4.500 4.614 99,876 +0.09(+1.94%)
Feb 22, 2024 4.542 4.590 4.423 4.526 65,123 -0.01(-0.22%)
Feb 21, 2024 4.569 4.576 4.501 4.537 57,891 -0.10(-2.12%)
Feb 20, 2024 4.260 4.635 4.260 4.635 109,923 +0.00(+0.00%)
Feb 16, 2024 4.561 4.740 4.561 4.635 61,926 +0.00(+0.03%)
Feb 15, 2024 4.320 4.714 4.321 4.634 263,677 +0.26(+5.85%)
Feb 14, 2024 4.500 4.497 4.261 4.378 106,223 +0.09(+2.10%)
Feb 13, 2024 4.477 4.477 4.203 4.288 42,207 -0.19(-4.34%)
Feb 12, 2024 4.491 4.594 4.400 4.482 101,663 +0.08(+1.87%)
Feb 09, 2024 4.385 4.400 4.206 4.400 78,789 +0.07(+1.64%)
Feb 08, 2024 4.361 4.430 4.264 4.329 101,101 -0.09(-1.97%)
Feb 07, 2024 4.559 4.560 4.261 4.416 315,001 -0.14(-3.11%)
Feb 06, 2024 4.540 4.666 4.441 4.558 260,930 +0.30(+6.99%)
Feb 05, 2024 4.472 4.614 4.212 4.260 110,901 -0.36(-7.79%)
Feb 02, 2024 4.623 4.658 4.522 4.620 79,644 -0.06(-1.29%)
Feb 01, 2024 4.560 4.799 4.531 4.681 195,789 +0.01(+0.12%)
Jan 31, 2024 4.406 4.840 4.380 4.675 593,374 +0.21(+4.76%)
Jan 30, 2024 4.740 4.808 4.351 4.463 374,407 -0.28(-5.86%)
Jan 29, 2024 5.040 5.040 4.683 4.741 170,703 -0.36(-7.13%)
Jan 26, 2024 5.100 5.176 5.041 5.105 221,294 -0.02(-0.32%)
Jan 25, 2024 5.053 5.159 5.052 5.121 527,161 +0.06(+1.11%)
Jan 24, 2024 5.100 5.155 4.990 5.065 571,827 +0.08(+1.50%)
Jan 23, 2024 5.039 5.083 4.867 4.990 705,037 +0.22(+4.63%)
Jan 22, 2024 4.650 4.980 4.650 4.769 674,632 -0.08(-1.62%)
Jan 19, 2024 4.824 5.007 4.704 4.847 371,722 -0.07(-1.48%)
Jan 18, 2024 4.651 5.039 4.651 4.920 609,192 +0.18(+3.78%)
Jan 17, 2024 4.685 4.855 4.620 4.741 560,993 -0.06(-1.24%)
Jan 16, 2024 5.160 5.212 4.800 4.800 1,019,719 -0.44(-8.32%)
Jan 12, 2024 5.160 5.460 5.131 5.236 711,463 -0.01(-0.16%)
Jan 11, 2024 5.150 5.400 5.115 5.244 585,763 +0.08(+1.60%)
Jan 10, 2024 5.188 5.340 5.113 5.161 504,742 -0.06(-1.13%)
Jan 09, 2024 5.201 5.380 5.119 5.220 572,031 -0.05(-0.87%)
Jan 08, 2024 4.921 5.410 4.921 5.266 1,481,029 +0.17(+3.25%)
Jan 05, 2024 5.040 5.195 5.040 5.100 254,319 -0.17(-3.30%)
Jan 04, 2024 5.340 5.376 5.160 5.274 723,974 -0.10(-1.80%)
Jan 03, 2024 5.362 5.456 5.340 5.371 318,737 +0.04(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.