Zhihu Inc ADR (NY: ZH )

3.100 -0.080 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 3.350 3.350 3.011 3.100 641,011 -0.08(-2.52%)
Jun 11, 2024 3.430 3.430 3.170 3.180 508,985 -0.23(-6.74%)
Jun 10, 2024 3.390 3.450 3.350 3.410 227,102 +0.02(+0.59%)
Jun 07, 2024 3.400 3.460 3.340 3.390 504,578 -0.07(-2.02%)
Jun 06, 2024 3.270 3.540 3.220 3.460 546,605 +0.16(+4.85%)
Jun 05, 2024 3.240 3.330 3.200 3.300 284,324 +0.08(+2.48%)
Jun 04, 2024 3.240 3.310 3.205 3.220 288,103 -0.03(-0.92%)
Jun 03, 2024 3.260 3.300 3.200 3.250 308,729 -0.01(-0.31%)
May 31, 2024 3.290 3.320 3.120 3.260 1,826,416 -0.08(-2.40%)
May 30, 2024 3.310 3.370 3.280 3.340 484,060 +0.04(+1.21%)
May 29, 2024 3.300 3.390 3.220 3.300 506,696 -0.06(-1.79%)
May 28, 2024 3.450 3.530 3.350 3.360 517,992 -0.13(-3.72%)
May 24, 2024 3.620 3.630 3.300 3.490 867,740 -0.14(-3.86%)
May 23, 2024 3.780 3.840 3.620 3.630 574,610 -0.22(-5.71%)
May 22, 2024 3.890 3.910 3.700 3.850 731,881 -0.08(-2.04%)
May 21, 2024 4.030 4.030 3.850 3.930 549,307 -0.12(-2.96%)
May 20, 2024 4.190 4.190 4.000 4.050 847,729 -0.20(-4.71%)
May 17, 2024 3.990 4.346 3.950 4.250 1,147,388 +0.33(+8.42%)
May 16, 2024 3.760 3.950 3.700 3.920 561,596 +0.22(+5.95%)
May 15, 2024 3.840 3.920 3.670 3.700 646,384 -0.22(-5.61%)
May 14, 2024 3.790 3.950 3.761 3.920 846,348 +0.28(+7.69%)
May 13, 2024 3.900 3.950 3.620 3.640 884,343 -0.24(-6.19%)
May 10, 2024 3.970 4.010 3.711 3.880 316,903 +3.21(+477.98%)
May 09, 2024 0.6700 0.6757 0.6404 0.6713 1,346,101 +0.02(+2.50%)
May 08, 2024 0.6694 0.6721 0.6503 0.6549 1,067,433 +0.00(+0.15%)
May 07, 2024 0.6532 0.6620 0.6487 0.6539 1,041,469 -0.01(-1.13%)
May 06, 2024 0.6898 0.6898 0.6436 0.6614 1,212,927 -0.02(-2.45%)
May 03, 2024 0.6900 0.6930 0.6651 0.6780 1,571,619 +0.02(+2.71%)
May 02, 2024 0.6900 0.6900 0.6555 0.6601 3,324,737 -0.00(-0.11%)
May 01, 2024 0.6848 0.6848 0.6342 0.6608 687,291 -0.02(-2.69%)
Apr 30, 2024 0.6793 0.6853 0.6649 0.6791 622,086 -0.01(-0.90%)
Apr 29, 2024 0.6519 0.6941 0.6501 0.6853 1,302,840 +0.03(+3.83%)
Apr 26, 2024 0.6700 0.6773 0.6529 0.6600 426,523 +0.01(+1.54%)
Apr 25, 2024 0.6300 0.6571 0.6311 0.6500 513,075 -0.02(-2.99%)
Apr 24, 2024 0.6463 0.6746 0.6395 0.6700 1,374,694 +0.03(+5.25%)
Apr 23, 2024 0.6170 0.6381 0.6170 0.6366 890,663 +0.03(+5.17%)
Apr 22, 2024 0.6152 0.6380 0.6052 0.6053 1,618,422 -0.01(-2.04%)
Apr 19, 2024 0.6452 0.6750 0.6102 0.6179 1,354,204 -0.06(-8.47%)
Apr 18, 2024 0.6563 0.6900 0.6501 0.6751 1,553,584 +0.02(+2.61%)
Apr 17, 2024 0.6637 0.6783 0.6410 0.6579 1,457,917 +0.02(+2.80%)
Apr 16, 2024 0.6700 0.6700 0.6400 0.6400 2,018,006 -0.03(-4.62%)
Apr 15, 2024 0.7000 0.7000 0.6700 0.6710 648,352 -0.03(-4.13%)
Apr 12, 2024 0.7050 0.7125 0.6972 0.6999 445,034 -0.02(-2.81%)
Apr 11, 2024 0.7220 0.7260 0.7100 0.7201 1,150,791 +0.01(+0.71%)
Apr 10, 2024 0.7200 0.7280 0.6945 0.7150 872,198 -0.00(-0.28%)
Apr 09, 2024 0.7102 0.7259 0.7007 0.7170 524,032 +0.00(+0.53%)
Apr 08, 2024 0.7141 0.7225 0.7101 0.7132 157,305 +0.01(+1.70%)
Apr 05, 2024 0.7300 0.7330 0.7013 0.7013 437,487 -0.03(-4.66%)
Apr 04, 2024 0.7559 0.7559 0.7345 0.7356 820,935 -0.03(-3.84%)
Apr 03, 2024 0.7380 0.7650 0.7235 0.7650 3,200,018 +0.04(+4.79%)
Apr 02, 2024 0.7080 0.7489 0.7000 0.7300 1,948,445 +0.02(+2.82%)
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.