Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zhihu Inc ADR
(NY:
ZH
)
3.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
3.270
3.280
3.155
3.200
101,377
-0.11(-3.32%)
Aug 30, 2024
3.250
3.350
3.210
3.310
204,749
+0.05(+1.53%)
Aug 29, 2024
3.200
3.310
3.180
3.260
327,141
+0.06(+1.87%)
Aug 28, 2024
3.260
3.320
3.180
3.200
195,161
-0.05(-1.54%)
Aug 27, 2024
3.340
3.340
3.155
3.250
117,761
-0.07(-2.11%)
Aug 26, 2024
3.140
3.370
3.100
3.320
451,268
+0.20(+6.41%)
Aug 23, 2024
3.120
3.200
3.030
3.120
482,918
+0.04(+1.30%)
Aug 22, 2024
3.050
3.110
3.050
3.080
165,320
-0.03(-0.96%)
Aug 21, 2024
3.090
3.110
3.050
3.110
239,578
+0.03(+0.97%)
Aug 20, 2024
3.110
3.135
3.080
3.080
140,537
-0.06(-1.91%)
Aug 19, 2024
3.060
3.190
3.060
3.140
202,300
+0.06(+1.95%)
Aug 16, 2024
3.070
3.110
3.060
3.080
178,422
+0.02(+0.65%)
Aug 15, 2024
3.090
3.110
3.050
3.060
170,847
-0.01(-0.33%)
Aug 14, 2024
3.110
3.120
3.050
3.070
164,757
-0.04(-1.29%)
Aug 13, 2024
3.080
3.140
3.050
3.110
173,863
+0.02(+0.65%)
Aug 12, 2024
3.120
3.155
3.075
3.090
134,112
-0.03(-0.96%)
Aug 09, 2024
3.180
3.180
3.080
3.120
99,747
-0.06(-1.89%)
Aug 08, 2024
3.150
3.190
3.090
3.180
168,758
+0.05(+1.60%)
Aug 07, 2024
3.210
3.210
3.090
3.130
175,122
-0.06(-1.88%)
Aug 06, 2024
3.130
3.240
3.130
3.190
317,338
+0.04(+1.27%)
Aug 05, 2024
3.050
3.160
3.012
3.150
230,743
-0.06(-1.87%)
Aug 02, 2024
3.160
3.220
3.100
3.210
271,345
+0.04(+1.26%)
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
.