Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhihu Inc ADR (NY: ZH )

3.630 -0.220 (-5.71%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Oct 31, 2022 1.000 1.060 0.9800 0.9890 883,207 -0.01(-1.09%)
Oct 28, 2022 1.010 1.050 0.9800 0.9999 2,206,294 -0.03(-2.92%)
Oct 27, 2022 1.080 1.080 1.010 1.030 907,885 -0.04(-3.74%)
Oct 26, 2022 1.000 1.120 1.000 1.070 1,509,956 +0.06(+5.94%)
Oct 25, 2022 1.040 1.080 1.000 1.010 1,521,991 -0.01(-0.98%)
Oct 24, 2022 1.010 1.050 0.9679 1.020 3,169,159 -0.05(-4.67%)
Oct 21, 2022 1.110 1.110 1.040 1.070 1,462,851 -0.04(-3.60%)
Oct 20, 2022 1.040 1.200 1.040 1.110 2,960,096 +0.05(+4.72%)
Oct 19, 2022 1.070 1.090 1.020 1.060 1,679,005 +0.00(+0.00%)
Oct 18, 2022 1.150 1.180 1.060 1.060 823,193 -0.05(-4.50%)
Oct 17, 2022 1.120 1.180 1.100 1.110 1,231,087 +0.01(+0.91%)
Oct 14, 2022 1.140 1.140 1.060 1.100 1,665,904 +0.00(+0.00%)
Oct 13, 2022 1.060 1.135 1.010 1.100 1,107,985 +0.02(+1.85%)
Oct 12, 2022 1.040 1.100 1.040 1.080 943,426 +0.03(+2.86%)
Oct 11, 2022 1.090 1.110 1.040 1.050 1,245,983 -0.06(-5.41%)
Oct 10, 2022 1.090 1.130 1.080 1.110 901,789 -0.04(-3.48%)
Oct 07, 2022 1.200 1.205 1.110 1.150 894,083 -0.08(-6.50%)
Oct 06, 2022 1.230 1.260 1.210 1.230 360,275 -0.02(-1.60%)
Oct 05, 2022 1.260 1.280 1.210 1.250 814,818 +0.00(+0.00%)
Oct 04, 2022 1.110 1.290 1.110 1.250 2,834,419 +0.16(+14.68%)
Oct 03, 2022 1.090 1.110 1.030 1.090 458,379 +0.03(+2.83%)
Sep 30, 2022 1.050 1.095 1.020 1.060 963,642 +0.00(+0.00%)
Sep 29, 2022 1.100 1.140 1.050 1.060 1,477,524 -0.10(-8.62%)
Sep 28, 2022 1.130 1.170 1.090 1.160 792,916 -0.02(-1.69%)
Sep 27, 2022 1.200 1.210 1.130 1.180 1,100,935 +0.01(+0.85%)
Sep 26, 2022 1.160 1.220 1.140 1.170 1,856,432 +0.04(+3.54%)
Sep 23, 2022 1.130 1.140 1.070 1.130 2,000,343 -0.02(-1.74%)
Sep 22, 2022 1.160 1.180 1.110 1.150 1,274,633 +0.02(+1.77%)
Sep 21, 2022 1.100 1.165 1.090 1.130 1,675,564 +0.02(+1.80%)
Sep 20, 2022 1.140 1.180 1.085 1.110 1,711,917 -0.03(-2.63%)
Sep 19, 2022 1.100 1.160 1.080 1.140 2,009,403 +0.02(+1.79%)
Sep 16, 2022 1.180 1.190 1.110 1.120 3,959,046 -0.07(-5.88%)
Sep 15, 2022 1.240 1.245 1.180 1.190 2,897,808 -0.05(-4.03%)
Sep 14, 2022 1.260 1.270 1.220 1.240 1,050,065 -0.01(-0.80%)
Sep 13, 2022 1.240 1.275 1.201 1.250 1,729,179 -0.03(-2.34%)
Sep 12, 2022 1.250 1.290 1.240 1.280 548,765 +0.04(+3.23%)
Sep 09, 2022 1.300 1.340 1.240 1.240 976,183 -0.02(-1.59%)
Sep 08, 2022 1.260 1.290 1.230 1.260 1,444,282 -0.03(-2.33%)
Sep 07, 2022 1.250 1.290 1.220 1.290 2,030,723 +0.04(+3.20%)
Sep 06, 2022 1.280 1.309 1.230 1.250 1,968,563 -0.07(-5.30%)
Sep 02, 2022 1.310 1.330 1.270 1.320 1,184,518 +0.00(+0.00%)
Sep 01, 2022 1.280 1.330 1.250 1.320 1,277,983 +0.03(+2.33%)
Aug 31, 2022 1.320 1.370 1.275 1.290 6,284,287 -0.02(-1.53%)
Aug 30, 2022 1.450 1.470 1.290 1.310 2,427,252 -0.13(-9.03%)
Aug 29, 2022 1.400 1.498 1.390 1.440 2,222,283 +0.03(+2.13%)
Aug 26, 2022 1.650 1.650 1.410 1.410 4,124,295 -0.13(-8.44%)
Aug 25, 2022 1.410 1.575 1.380 1.540 6,657,277 +0.16(+11.59%)
Aug 24, 2022 1.250 1.400 1.250 1.380 2,469,702 +0.09(+6.98%)
Aug 23, 2022 1.190 1.290 1.190 1.290 1,577,346 +0.09(+7.50%)
Aug 22, 2022 1.220 1.255 1.190 1.200 1,376,177 -0.03(-2.44%)
Aug 19, 2022 1.230 1.260 1.210 1.230 1,051,397 -0.04(-3.15%)
Aug 18, 2022 1.260 1.280 1.210 1.270 1,518,410 +0.01(+0.79%)
Aug 17, 2022 1.310 1.320 1.255 1.260 940,254 -0.06(-4.55%)
Aug 16, 2022 1.390 1.390 1.310 1.320 1,179,760 -0.11(-7.69%)
Aug 15, 2022 1.380 1.430 1.340 1.430 1,307,331 +0.04(+2.88%)
Aug 12, 2022 1.330 1.400 1.315 1.390 1,233,727 +0.01(+0.72%)
Aug 11, 2022 1.370 1.460 1.351 1.380 2,583,967 +0.04(+2.99%)
Aug 10, 2022 1.290 1.355 1.250 1.340 1,536,179 +0.05(+3.88%)
Aug 09, 2022 1.340 1.340 1.270 1.290 752,743 -0.03(-2.27%)
Aug 08, 2022 1.320 1.380 1.290 1.320 1,019,312 +0.01(+0.76%)
Aug 05, 2022 1.300 1.330 1.260 1.310 1,543,655 -0.03(-2.24%)
Aug 04, 2022 1.410 1.450 1.310 1.340 3,201,749 -0.02(-1.47%)
Aug 03, 2022 1.290 1.390 1.270 1.360 2,264,571 +0.06(+4.62%)
Aug 02, 2022 1.170 1.330 1.160 1.300 2,948,982 +0.09(+7.44%)
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.