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)

3.335 +0.015 (+0.45%)
Streaming Delayed Price Updated: 12:50 PM EST, Mar 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 3.330 3.380 3.295 3.320 219,946 -0.03(-0.90%)
Feb 26, 2026 3.400 3.430 3.300 3.350 271,922 -0.08(-2.33%)
Feb 25, 2026 3.440 3.485 3.375 3.430 295,002 +0.01(+0.29%)
Feb 24, 2026 3.370 3.450 3.340 3.420 310,494 +0.07(+2.09%)
Feb 23, 2026 3.470 3.540 3.345 3.350 344,347 -0.15(-4.29%)
Feb 20, 2026 3.460 3.565 3.430 3.500 293,732 -0.02(-0.57%)
Feb 19, 2026 3.490 3.570 3.470 3.520 141,804 +0.03(+0.86%)
Feb 18, 2026 3.450 3.540 3.450 3.490 186,332 +0.04(+1.16%)
Feb 17, 2026 3.550 3.550 3.420 3.450 198,301 -0.08(-2.27%)
Feb 13, 2026 3.450 3.595 3.410 3.530 349,335 +0.06(+1.73%)
Feb 12, 2026 3.510 3.760 3.470 3.470 507,979 -0.05(-1.42%)
Feb 11, 2026 3.710 3.740 3.515 3.520 332,420 -0.20(-5.38%)
Feb 10, 2026 3.610 3.730 3.590 3.720 494,798 +0.13(+3.62%)
Feb 09, 2026 3.470 3.655 3.470 3.590 491,144 +0.12(+3.46%)
Feb 06, 2026 3.480 3.510 3.410 3.470 277,702 +0.03(+0.87%)
Feb 05, 2026 3.460 3.510 3.411 3.440 301,919 -0.05(-1.43%)
Feb 04, 2026 3.460 3.555 3.350 3.490 420,165 +0.04(+1.16%)
Feb 03, 2026 3.690 3.730 3.400 3.450 382,123 -0.11(-3.09%)
Feb 02, 2026 3.690 3.790 3.560 3.560 204,863 -0.21(-5.57%)
Jan 30, 2026 3.770 3.810 3.720 3.770 266,516 -0.03(-0.79%)
Jan 29, 2026 3.720 3.860 3.710 3.800 189,265 +0.06(+1.60%)
Jan 28, 2026 3.850 3.850 3.710 3.740 169,537 -0.07(-1.84%)
Jan 27, 2026 3.790 3.827 3.770 3.810 129,214 +0.06(+1.60%)
Jan 26, 2026 3.680 3.810 3.680 3.750 131,116 +0.07(+1.90%)
Jan 23, 2026 3.810 3.880 3.670 3.680 263,022 -0.15(-3.92%)
Jan 22, 2026 3.820 3.940 3.820 3.830 281,066 +0.02(+0.52%)
Jan 21, 2026 3.770 3.850 3.710 3.810 363,773 +0.10(+2.70%)
Jan 20, 2026 3.580 3.735 3.580 3.710 244,555 +0.04(+1.09%)
Jan 16, 2026 3.720 3.820 3.530 3.670 426,254 -0.06(-1.61%)
Jan 15, 2026 3.810 3.810 3.620 3.730 442,393 -0.09(-2.36%)
Jan 14, 2026 3.980 3.980 3.785 3.820 479,883 -0.13(-3.29%)
Jan 13, 2026 4.210 4.240 3.840 3.950 746,618 -0.20(-4.82%)
Jan 12, 2026 3.930 4.520 3.930 4.150 1,633,992 +0.60(+16.90%)
Jan 09, 2026 3.600 3.600 3.470 3.550 202,649 +0.02(+0.57%)
Jan 08, 2026 3.490 3.600 3.430 3.530 205,218 +0.07(+2.02%)
Jan 07, 2026 3.490 3.530 3.400 3.460 173,114 -0.03(-0.86%)
Jan 06, 2026 3.470 3.555 3.400 3.490 305,352 +0.08(+2.35%)
Jan 05, 2026 3.350 3.460 3.300 3.410 327,336 +0.08(+2.40%)
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.