Indicators

Zhihu Inc ADR (NY: ZH )

3.490 -0.140 (-3.86%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.7912	0.8267	0.7804	0.7990	1,416,467	+0.01(+1.77%)
Feb 28, 2024	0.8200	0.8247	0.7801	0.7851	477,046	-0.03(-3.63%)
Feb 27, 2024	0.8041	0.8188	0.7910	0.8147	1,062,434	-0.01(-0.65%)
Feb 26, 2024	0.7700	0.8440	0.7600	0.8200	1,796,726	+0.05(+6.63%)
Feb 23, 2024	0.7599	0.7700	0.7500	0.7690	599,260	+0.01(+1.94%)
Feb 22, 2024	0.7570	0.7650	0.7372	0.7544	390,739	-0.00(-0.22%)
Feb 21, 2024	0.7615	0.7626	0.7501	0.7561	347,350	-0.02(-2.12%)
Feb 20, 2024	0.7100	0.7725	0.7100	0.7725	659,542	+0.00(+0.00%)
Feb 16, 2024	0.7601	0.7900	0.7601	0.7725	371,561	+0.00(+0.03%)
Feb 15, 2024	0.7200	0.7856	0.7201	0.7723	1,582,065	+0.04(+5.85%)
Feb 14, 2024	0.7500	0.7495	0.7101	0.7296	637,338	+0.02(+2.10%)
Feb 13, 2024	0.7461	0.7461	0.7005	0.7146	253,246	-0.03(-4.34%)
Feb 12, 2024	0.7485	0.7656	0.7333	0.7470	609,979	+0.01(+1.87%)
Feb 09, 2024	0.7309	0.7333	0.7010	0.7333	472,739	+0.01(+1.64%)
Feb 08, 2024	0.7268	0.7383	0.7106	0.7215	606,609	-0.01(-1.97%)
Feb 07, 2024	0.7599	0.7600	0.7101	0.7360	1,890,008	-0.02(-3.11%)
Feb 06, 2024	0.7567	0.7776	0.7402	0.7596	1,565,582	+0.05(+6.99%)
Feb 05, 2024	0.7454	0.7690	0.7020	0.7100	665,408	-0.06(-7.79%)
Feb 02, 2024	0.7705	0.7763	0.7536	0.7700	477,864	-0.01(-1.29%)

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.