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

Zhihu Inc ADR (NY: ZH )

3.685 -0.165 (-4.29%)
Streaming Delayed Price Updated: 1:13 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, 2023 0.9836 1.010 0.9633 0.9912 1,915,416 +0.00(+0.12%)
Oct 30, 2023 1.020 1.030 0.9355 0.9900 5,386,192 -0.03(-2.94%)
Oct 27, 2023 1.000 1.030 1.000 1.020 1,400,764 +0.00(+0.00%)
Oct 26, 2023 1.040 1.040 1.000 1.020 1,587,415 -0.02(-1.92%)
Oct 25, 2023 1.030 1.040 1.030 1.040 500,368 -0.01(-0.95%)
Oct 24, 2023 1.010 1.060 1.010 1.050 1,406,858 +0.01(+0.96%)
Oct 23, 2023 1.000 1.040 1.000 1.040 565,768 +0.02(+1.96%)
Oct 20, 2023 1.000 1.030 0.9986 1.020 709,123 -0.01(-0.97%)
Oct 19, 2023 1.000 1.030 0.9992 1.030 654,976 +0.02(+1.98%)
Oct 18, 2023 1.020 1.030 1.000 1.010 946,511 +0.00(+0.00%)
Oct 17, 2023 1.020 1.030 1.010 1.010 485,639 -0.02(-1.94%)
Oct 16, 2023 1.010 1.035 1.010 1.030 460,244 +0.02(+1.98%)
Oct 13, 2023 1.030 1.040 1.010 1.010 532,002 -0.04(-3.81%)
Oct 12, 2023 1.030 1.050 1.000 1.050 1,294,621 +0.02(+1.94%)
Oct 11, 2023 1.030 1.060 1.020 1.030 805,122 +0.00(+0.00%)
Oct 10, 2023 1.030 1.050 1.020 1.030 1,319,234 +0.00(+0.00%)
Oct 09, 2023 1.000 1.030 1.000 1.030 527,281 +0.03(+3.00%)
Oct 06, 2023 0.9900 1.040 0.9800 1.000 678,441 +0.00(+0.21%)
Oct 05, 2023 1.010 1.010 0.9710 0.9979 1,932,470 -0.00(-0.21%)
Oct 04, 2023 1.030 1.030 1.000 1.000 587,210 -0.03(-2.91%)
Oct 03, 2023 1.030 1.040 1.000 1.030 964,278 +0.00(+0.00%)
Oct 02, 2023 1.030 1.045 1.020 1.030 361,499 -0.01(-0.96%)
Sep 29, 2023 1.050 1.080 1.030 1.040 1,339,206 +0.00(+0.00%)
Sep 28, 2023 1.100 1.100 1.030 1.040 1,664,965 -0.08(-7.14%)
Sep 27, 2023 1.070 1.140 1.050 1.120 4,929,143 +0.01(+0.90%)
Sep 26, 2023 1.000 1.120 0.9963 1.110 5,502,049 +0.10(+9.90%)
Sep 25, 2023 0.9800 1.020 1.000 1.010 2,506,837 +0.03(+2.76%)
Sep 22, 2023 1.010 1.010 0.9660 0.9829 3,306,784 +0.00(+0.33%)
Sep 21, 2023 1.000 1.020 0.9721 0.9797 3,214,877 -0.03(-3.00%)
Sep 20, 2023 0.9600 1.030 0.9600 1.010 1,621,908 +0.02(+2.12%)
Sep 19, 2023 0.9900 1.030 0.9801 0.9890 3,073,966 -0.03(-3.04%)
Sep 18, 2023 0.9896 1.025 0.9600 1.020 5,863,325 -0.03(-2.86%)
Sep 15, 2023 1.040 1.050 1.000 1.050 15,189,591 +0.03(+2.94%)
Sep 14, 2023 0.9900 1.050 0.9900 1.020 1,918,136 +0.03(+3.46%)
Sep 13, 2023 1.010 1.030 0.9828 0.9859 1,667,826 -0.04(-4.28%)
Sep 12, 2023 1.020 1.040 0.9900 1.030 1,970,370 +0.02(+1.98%)
Sep 11, 2023 1.030 1.060 0.9696 1.010 1,893,255 -0.01(-0.98%)
Sep 08, 2023 1.010 1.040 1.010 1.020 2,315,003 +0.00(+0.00%)
Sep 07, 2023 1.020 1.040 1.000 1.020 1,939,160 -0.02(-1.92%)
Sep 06, 2023 1.040 1.070 1.020 1.040 2,252,090 +0.00(+0.00%)
Sep 05, 2023 1.040 1.060 1.030 1.040 1,174,203 -0.02(-1.89%)
Sep 01, 2023 1.020 1.080 1.010 1.060 2,286,326 +0.05(+4.95%)
Aug 31, 2023 1.040 1.040 1.010 1.010 848,091 -0.05(-4.72%)
Aug 30, 2023 1.030 1.060 1.030 1.060 866,514 +0.02(+1.92%)
Aug 29, 2023 1.000 1.060 0.9961 1.040 2,761,699 +0.06(+6.01%)
Aug 28, 2023 0.9800 1.009 0.9639 0.9810 4,851,552 +0.03(+3.26%)
Aug 25, 2023 0.9900 0.9940 0.9200 0.9500 5,081,311 -0.05(-4.99%)
Aug 24, 2023 0.9932 1.030 0.9900 0.9999 2,085,488 +0.01(+1.26%)
Aug 23, 2023 1.000 1.059 0.9800 0.9875 8,641,650 -0.10(-9.40%)
Aug 22, 2023 1.110 1.125 1.080 1.090 3,237,012 -0.02(-1.80%)
Aug 21, 2023 1.090 1.130 1.080 1.110 2,739,658 +0.01(+0.91%)
Aug 18, 2023 1.090 1.105 1.070 1.100 2,739,063 -0.03(-2.65%)
Aug 17, 2023 1.120 1.160 1.110 1.130 2,953,153 +0.03(+2.73%)
Aug 16, 2023 1.120 1.120 1.090 1.100 1,764,298 -0.02(-1.79%)
Aug 15, 2023 1.100 1.120 1.085 1.120 1,677,282 +0.01(+0.90%)
Aug 14, 2023 1.120 1.135 1.091 1.110 2,848,543 +0.01(+0.91%)
Aug 11, 2023 1.120 1.139 1.090 1.100 1,758,206 -0.05(-4.35%)
Aug 10, 2023 1.140 1.200 1.135 1.150 1,784,537 +0.02(+1.77%)
Aug 09, 2023 1.180 1.180 1.130 1.130 1,457,050 -0.04(-3.42%)
Aug 08, 2023 1.160 1.170 1.130 1.170 1,484,392 -0.02(-1.68%)
Aug 07, 2023 1.160 1.200 1.160 1.190 2,535,614 +0.02(+1.71%)
Aug 04, 2023 1.160 1.200 1.160 1.170 1,533,349 -0.02(-1.68%)
Aug 03, 2023 1.160 1.190 1.150 1.190 1,784,061 +0.04(+3.48%)
Aug 02, 2023 1.170 1.170 1.130 1.150 1,824,061 -0.07(-5.74%)
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.