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

Zhihu Inc ADR (NY: ZH )

3.250 -0.010 (-0.31%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 3, 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 (%)
Nov 30, 2021 7.320 7.500 6.980 7.310 2,429,817 -0.01(-0.14%)
Nov 29, 2021 8.070 8.080 7.295 7.320 2,726,395 -0.53(-6.75%)
Nov 26, 2021 7.810 7.930 7.510 7.850 1,961,308 -0.36(-4.38%)
Nov 24, 2021 7.690 8.240 7.600 8.210 1,264,479 +0.52(+6.76%)
Nov 23, 2021 8.300 8.350 7.605 7.690 2,553,945 -0.53(-6.45%)
Nov 22, 2021 8.310 8.600 7.990 8.220 2,364,862 +0.31(+3.92%)
Nov 19, 2021 8.120 8.290 7.850 7.910 1,982,842 -0.07(-0.88%)
Nov 18, 2021 8.400 8.460 7.990 7.980 2,539,178 -0.71(-8.17%)
Nov 17, 2021 8.950 8.980 8.620 8.690 923,143 -0.29(-3.23%)
Nov 16, 2021 9.540 9.540 8.790 8.980 1,219,216 -0.42(-4.47%)
Nov 15, 2021 9.420 9.670 9.300 9.400 1,327,668 +0.09(+0.97%)
Nov 12, 2021 9.210 9.430 8.910 9.310 2,079,924 -0.06(-0.64%)
Nov 11, 2021 8.850 9.700 8.820 9.370 2,360,541 +0.77(+8.95%)
Nov 10, 2021 8.670 8.600 2,022,004 +0.02(+0.23%)
Nov 09, 2021 8.740 8.820 8.370 8.580 650,895 -0.24(-2.72%)
Nov 08, 2021 8.530 8.920 8.500 8.820 878,154 +0.45(+5.38%)
Nov 05, 2021 8.510 8.625 8.100 8.370 1,131,942 -0.10(-1.18%)
Nov 04, 2021 9.110 9.140 8.360 8.470 1,446,325 -0.35(-3.97%)
Nov 03, 2021 8.820 8.850 8.590 8.820 1,215,214 +0.14(+1.61%)
Nov 02, 2021 8.600 8.880 8.410 8.680 1,433,275 -0.10(-1.14%)
Nov 01, 2021 8.270 8.845 8.630 8.780 1,634,586 +0.52(+6.30%)
Oct 29, 2021 8.700 8.870 8.165 8.260 1,975,387 -0.44(-5.06%)
Oct 28, 2021 8.690 8.850 8.320 8.700 1,097,848 +0.00(+0.00%)
Oct 27, 2021 8.810 9.030 8.630 8.700 1,504,827 -0.02(-0.23%)
Oct 26, 2021 9.490 8.720 2,195,499 -0.72(-7.63%)
Oct 25, 2021 9.790 9.880 9.310 9.440 1,745,876 -0.28(-2.88%)
Oct 22, 2021 10.19 10.20 9.710 9.720 1,733,285 -0.53(-5.17%)
Oct 21, 2021 10.16 10.59 9.990 10.25 2,898,495 +0.14(+1.38%)
Oct 20, 2021 10.44 10.48 9.830 10.11 3,103,916 -0.02(-0.20%)
Oct 19, 2021 10.14 10.69 9.920 10.13 3,730,917 +0.20(+2.01%)
Oct 18, 2021 9.700 10.05 9.670 9.930 1,856,618 -0.06(-0.60%)
Oct 15, 2021 10.20 10.20 9.670 9.990 1,985,412 -0.22(-2.15%)
Oct 14, 2021 10.22 10.41 10.14 10.21 963,458 -0.31(-2.95%)
Oct 13, 2021 9.950 10.71 9.930 10.52 3,769,708 +0.59(+5.94%)
Oct 12, 2021 9.920 9.980 9.410 9.930 2,004,487 +0.18(+1.85%)
Oct 11, 2021 10.62 10.63 9.510 9.750 5,674,288 -0.65(-6.25%)
Oct 08, 2021 9.890 10.45 9.770 10.40 2,424,030 +0.34(+3.38%)
Oct 07, 2021 9.340 10.17 9.330 10.06 2,615,425 +0.98(+10.79%)
Oct 06, 2021 8.520 9.140 8.450 9.080 1,168,376 +0.33(+3.77%)
Oct 05, 2021 8.500 8.870 8.460 8.750 1,133,030 +0.30(+3.55%)
Oct 04, 2021 8.850 8.880 8.410 8.450 1,675,980 -0.70(-7.65%)
Oct 01, 2021 9.150 9.290 8.820 9.150 1,174,897 -0.08(-0.87%)
Sep 30, 2021 8.710 9.240 8.630 9.230 1,717,571 +0.44(+5.01%)
Sep 29, 2021 8.790 8.790 8.460 8.790 2,531,557 +0.09(+1.03%)
Sep 28, 2021 8.650 8.990 8.350 8.700 1,682,467 -0.11(-1.25%)
Sep 27, 2021 8.360 8.950 8.220 8.810 2,563,783 +0.52(+6.27%)
Sep 24, 2021 8.310 8.610 8.240 8.290 3,844,707 -0.11(-1.31%)
Sep 23, 2021 8.100 8.561 8.020 8.400 7,467,218 +0.59(+7.55%)
Sep 22, 2021 7.740 8.370 7.740 7.810 8,484,203 +0.30(+3.99%)
Sep 21, 2021 8.130 8.260 7.420 7.510 8,085,171 -0.36(-4.57%)
Sep 20, 2021 9.000 9.000 7.620 7.870 8,321,068 -1.48(-15.83%)
Sep 17, 2021 9.890 9.930 9.230 9.350 6,605,278 -0.30(-3.11%)
Sep 16, 2021 9.680 9.980 9.605 9.650 1,720,262 +0.00(+0.00%)
Sep 15, 2021 9.690 9.760 9.341 9.650 2,405,561 -0.08(-0.82%)
Sep 14, 2021 9.880 10.13 9.680 9.730 2,088,747 -0.39(-3.85%)
Sep 13, 2021 10.78 10.94 10.05 10.12 2,152,819 -0.67(-6.21%)
Sep 10, 2021 10.76 11.38 10.76 10.79 1,272,344 +0.12(+1.12%)
Sep 09, 2021 10.70 11.18 10.66 10.67 1,206,429 -0.41(-3.70%)
Sep 08, 2021 11.98 12.08 10.99 11.08 2,352,181 -0.90(-7.51%)
Sep 07, 2021 11.22 11.99 11.21 11.98 2,202,273 +0.94(+8.51%)
Sep 03, 2021 10.96 11.18 10.70 11.04 1,552,718 +0.07(+0.64%)
Sep 02, 2021 10.50 11.39 10.50 10.97 2,595,513 +0.35(+3.30%)
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.