ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zhihu Inc. American Depositary Shares (NY:ZH)

3.380 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.380 3.477 3.330 3.380 163,644 +0.00(+0.00%)
Dec 24, 2025 3.310 3.410 3.310 3.380 152,293 +0.07(+2.11%)
Dec 23, 2025 3.460 3.490 3.290 3.310 291,491 -0.16(-4.61%)
Dec 22, 2025 3.510 3.540 3.460 3.470 264,427 -0.08(-2.25%)
Dec 19, 2025 3.480 3.575 3.450 3.550 436,628 +0.08(+2.31%)
Dec 18, 2025 3.390 3.495 3.370 3.470 266,025 +0.13(+3.89%)
Dec 17, 2025 3.390 3.470 3.330 3.340 198,567 -0.05(-1.47%)
Dec 16, 2025 3.270 3.455 3.270 3.390 344,941 +0.12(+3.67%)
Dec 15, 2025 3.380 3.390 3.230 3.270 297,827 -0.13(-3.82%)
Dec 12, 2025 3.350 3.421 3.350 3.400 220,138 +0.05(+1.49%)
Dec 11, 2025 3.370 3.420 3.340 3.350 196,875 -0.04(-1.18%)
Dec 10, 2025 3.420 3.430 3.345 3.390 293,929 -0.05(-1.45%)
Dec 09, 2025 3.470 3.550 3.370 3.440 378,896 -0.05(-1.43%)
Dec 08, 2025 3.490 3.560 3.450 3.490 275,943 +0.04(+1.16%)
Dec 05, 2025 3.460 3.570 3.430 3.450 228,860 +0.02(+0.58%)
Dec 04, 2025 3.560 3.570 3.420 3.430 346,627 -0.12(-3.38%)
Dec 03, 2025 3.490 3.620 3.450 3.550 202,889 +0.03(+0.85%)
Dec 02, 2025 3.510 3.650 3.485 3.520 367,036 +0.01(+0.28%)
Dec 01, 2025 3.710 3.710 3.495 3.510 390,607 -0.18(-4.88%)
Nov 28, 2025 3.670 3.750 3.650 3.690 145,360 +0.03(+0.82%)
Nov 26, 2025 3.750 3.830 3.655 3.660 179,612 -0.05(-1.35%)
Nov 25, 2025 3.800 3.850 3.480 3.710 869,891 -0.31(-7.71%)
Nov 24, 2025 4.020 4.140 3.960 4.020 193,747 +0.03(+0.75%)
Nov 21, 2025 3.870 4.040 3.850 3.990 175,094 +0.12(+3.10%)
Nov 20, 2025 4.020 4.090 3.860 3.870 394,016 -0.14(-3.49%)
Nov 19, 2025 4.060 4.076 3.990 4.010 121,871 -0.05(-1.23%)
Nov 18, 2025 4.000 4.100 3.940 4.060 163,764 +0.05(+1.25%)
Nov 17, 2025 4.050 4.160 4.010 4.010 97,562 -0.02(-0.50%)
Nov 14, 2025 4.010 4.120 4.010 4.030 101,460 -0.05(-1.23%)
Nov 13, 2025 4.140 4.180 4.060 4.080 123,396 -0.04(-0.97%)
Nov 12, 2025 4.250 4.275 4.120 4.120 66,788 -0.11(-2.60%)
Nov 11, 2025 4.220 4.280 4.220 4.230 84,484 +0.00(+0.00%)
Nov 10, 2025 4.210 4.310 4.180 4.230 54,038 +0.08(+1.93%)
Nov 07, 2025 4.130 4.196 4.100 4.150 145,666 -0.07(-1.66%)
Nov 06, 2025 4.260 4.350 4.190 4.220 107,972 -0.02(-0.47%)
Nov 05, 2025 4.210 4.290 4.135 4.240 105,710 +0.03(+0.71%)
Nov 04, 2025 4.370 4.440 4.210 4.210 130,483 -0.23(-5.18%)
Nov 03, 2025 4.390 4.450 4.270 4.440 280,197 +0.09(+2.07%)
Oct 31, 2025 4.310 4.370 4.290 4.350 108,809 +0.05(+1.16%)
Oct 30, 2025 4.300 4.380 4.300 4.300 141,988 +0.00(+0.00%)
Oct 29, 2025 4.370 4.401 4.230 4.300 136,684 -0.01(-0.23%)
Oct 28, 2025 4.390 4.410 4.281 4.310 184,287 -0.08(-1.82%)
Oct 27, 2025 4.370 4.490 4.350 4.390 189,559 +0.07(+1.62%)
Oct 24, 2025 4.340 4.380 4.300 4.320 118,966 +0.02(+0.47%)
Oct 23, 2025 4.240 4.330 4.210 4.300 110,309 +0.06(+1.42%)
Oct 22, 2025 4.330 4.360 4.180 4.240 105,738 -0.09(-2.08%)
Oct 21, 2025 4.350 4.380 4.290 4.330 94,515 -0.03(-0.69%)
Oct 20, 2025 4.340 4.378 4.270 4.360 127,443 +0.11(+2.59%)
Oct 17, 2025 4.210 4.330 4.210 4.250 313,017 -0.07(-1.62%)
Oct 16, 2025 4.350 4.460 4.260 4.320 128,487 -0.01(-0.23%)
Oct 15, 2025 4.470 4.490 4.330 4.330 211,512 -0.10(-2.26%)
Oct 14, 2025 4.380 4.490 4.380 4.430 102,899 -0.07(-1.56%)
Oct 13, 2025 4.600 4.740 4.480 4.500 155,550 +0.03(+0.67%)
Oct 10, 2025 4.750 4.770 4.400 4.470 570,161 -0.38(-7.84%)
Oct 09, 2025 4.930 5.040 4.800 4.850 200,100 -0.09(-1.82%)
Oct 08, 2025 4.880 4.995 4.861 4.940 106,809 +0.06(+1.23%)
Oct 07, 2025 5.040 5.090 4.850 4.880 277,830 -0.15(-2.98%)
Oct 06, 2025 4.930 5.070 4.900 5.030 178,439 +0.07(+1.41%)
Oct 03, 2025 5.100 5.130 4.910 4.960 188,949 -0.15(-2.94%)
Oct 02, 2025 5.170 5.250 5.050 5.110 132,851 +0.03(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.