Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhihu Inc ADR (NY: ZH )

3.840 +0.240 (+6.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 3.640 3.950 3.640 3.840 357,827 +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%)
Oct 01, 2024 3.930 4.100 3.710 4.100 795,674 +0.25(+6.49%)
Sep 30, 2024 4.260 4.390 3.830 3.850 1,808,302 -0.05(-1.28%)
Sep 27, 2024 3.590 3.975 3.565 3.900 1,386,903 +0.38(+10.80%)
Sep 26, 2024 3.490 3.570 3.360 3.520 1,871,350 +0.20(+6.02%)
Sep 25, 2024 3.410 3.418 3.310 3.320 238,496 -0.13(-3.77%)
Sep 24, 2024 3.400 3.450 3.324 3.450 615,766 +0.20(+6.15%)
Sep 23, 2024 3.220 3.290 3.220 3.250 80,163 +0.01(+0.31%)
Sep 20, 2024 3.240 3.280 3.220 3.240 229,312 -0.01(-0.31%)
Sep 19, 2024 3.290 3.330 3.235 3.250 238,942 +0.00(+0.00%)
Sep 18, 2024 3.310 3.310 3.232 3.250 65,065 -0.05(-1.52%)
Sep 17, 2024 3.260 3.300 3.240 3.300 132,457 +0.04(+1.23%)
Sep 16, 2024 3.270 3.290 3.230 3.260 64,038 -0.04(-1.21%)
Sep 13, 2024 3.300 3.300 3.260 3.300 81,081 +0.00(+0.00%)
Sep 12, 2024 3.350 3.350 3.240 3.300 72,693 -0.05(-1.49%)
Sep 11, 2024 3.350 3.350 3.280 3.350 57,402 +0.03(+0.90%)
Sep 10, 2024 3.360 3.380 3.290 3.320 92,357 -0.04(-1.19%)
Sep 09, 2024 3.250 3.400 3.200 3.360 166,723 +0.15(+4.67%)
Sep 06, 2024 3.380 3.380 3.190 3.210 126,004 -0.22(-6.41%)
Sep 05, 2024 3.320 3.480 3.290 3.430 338,283 +0.07(+2.08%)
Sep 04, 2024 3.220 3.380 3.205 3.360 169,876 +0.16(+5.00%)
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.