Zhihu Inc ADR (NY: ZH )

3.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,507,256 +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.