Indicators

Zhihu Inc ADR (NY: ZH )

3.630 -0.220 (-5.71%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.7060	0.7060	0.6752	0.6839	1,854,756	-0.02(-2.30%)
Mar 27, 2024	0.6877	0.7050	0.6877	0.7000	1,026,178	+0.00(+0.11%)
Mar 26, 2024	0.7135	0.7400	0.6920	0.6992	1,913,661	-0.01(-1.94%)
Mar 25, 2024	0.7147	0.7147	0.6918	0.7130	1,350,881	+0.00(+0.42%)
Mar 22, 2024	0.7399	0.7428	0.6920	0.7100	1,635,918	-0.02(-3.15%)
Mar 21, 2024	0.7411	0.7499	0.7300	0.7331	1,808,678	-0.01(-1.83%)
Mar 20, 2024	0.7401	0.7585	0.7322	0.7468	665,693	+0.01(+0.91%)
Mar 19, 2024	0.7470	0.7650	0.7350	0.7401	670,879	-0.02(-2.43%)
Mar 18, 2024	0.7665	0.7845	0.7549	0.7585	859,781	-0.03(-3.99%)
Mar 15, 2024	0.7438	0.7900	0.7438	0.7900	583,703	+0.05(+6.83%)
Mar 14, 2024	0.7657	0.7690	0.7321	0.7395	715,412	-0.02(-2.65%)
Mar 13, 2024	0.7620	0.7900	0.7560	0.7596	895,027	-0.02(-3.06%)
Mar 12, 2024	0.7899	0.8047	0.7602	0.7836	1,444,136	+0.02(+3.09%)
Mar 11, 2024	0.7548	0.7904	0.7521	0.7601	1,148,158	+0.01(+1.06%)
Mar 08, 2024	0.7201	0.7700	0.7201	0.7521	457,448	-0.01(-1.04%)
Mar 07, 2024	0.7600	0.7700	0.7398	0.7600	683,690	+0.01(+1.36%)
Mar 06, 2024	0.7350	0.7712	0.7350	0.7498	451,138	+0.02(+2.85%)
Mar 05, 2024	0.7500	0.7761	0.7210	0.7290	567,749	-0.05(-6.21%)
Mar 04, 2024	0.8100	0.8100	0.7621	0.7773	634,743	-0.01(-1.61%)

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.