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: 7:00 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 (%)
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.