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

Zhihu Inc ADR (NY: ZH )

3.880 -0.148 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2024 0.7600 0.7999 0.7552 0.7801 1,174,738 +0.00(+0.12%)
Jan 31, 2024 0.7344 0.8066 0.7300 0.7792 3,560,246 +0.04(+4.76%)
Jan 30, 2024 0.7900 0.8013 0.7251 0.7438 2,246,447 -0.05(-5.86%)
Jan 29, 2024 0.8400 0.8400 0.7805 0.7901 1,024,220 -0.06(-7.13%)
Jan 26, 2024 0.8500 0.8627 0.8401 0.8508 1,327,766 -0.00(-0.32%)
Jan 25, 2024 0.8421 0.8599 0.8420 0.8535 3,162,971 +0.01(+1.11%)
Jan 24, 2024 0.8500 0.8592 0.8316 0.8441 3,430,964 +0.01(+1.50%)
Jan 23, 2024 0.8399 0.8472 0.8112 0.8316 4,230,223 +0.04(+4.63%)
Jan 22, 2024 0.7750 0.8300 0.7750 0.7948 4,047,792 -0.01(-1.62%)
Jan 19, 2024 0.8040 0.8345 0.7840 0.8079 2,230,334 -0.01(-1.48%)
Jan 18, 2024 0.7752 0.8399 0.7752 0.8200 3,655,157 +0.03(+3.78%)
Jan 17, 2024 0.7808 0.8091 0.7700 0.7901 3,365,960 -0.01(-1.24%)
Jan 16, 2024 0.8600 0.8686 0.8000 0.8000 6,118,315 -0.07(-8.32%)
Jan 12, 2024 0.8600 0.9100 0.8552 0.8726 4,268,783 -0.00(-0.16%)
Jan 11, 2024 0.8584 0.9000 0.8525 0.8740 3,514,580 +0.01(+1.60%)
Jan 10, 2024 0.8647 0.8900 0.8522 0.8602 3,028,455 -0.01(-1.13%)
Jan 09, 2024 0.8669 0.8967 0.8531 0.8700 3,432,190 -0.01(-0.87%)
Jan 08, 2024 0.8202 0.9017 0.8202 0.8776 8,886,178 +0.03(+3.25%)
Jan 05, 2024 0.8400 0.8658 0.8400 0.8500 1,525,916 -0.03(-3.30%)
Jan 04, 2024 0.8900 0.8960 0.8600 0.8790 4,343,846 -0.02(-1.80%)
Jan 03, 2024 0.8936 0.9093 0.8900 0.8951 1,912,423 +0.01(+0.71%)
Jan 02, 2024 0.9400 0.9569 0.8888 0.8888 2,358,844 -0.05(-5.08%)
Dec 29, 2023 0.9768 0.9768 0.9330 0.9364 642,440 -0.01(-1.07%)
Dec 28, 2023 0.9291 0.9699 0.9291 0.9465 1,793,737 +0.01(+1.32%)
Dec 27, 2023 0.9710 0.9900 0.9338 0.9342 3,144,858 -0.05(-4.67%)
Dec 26, 2023 0.9300 0.9900 0.9308 0.9800 3,750,264 +0.03(+3.47%)
Dec 22, 2023 0.9400 0.9632 0.9310 0.9471 1,694,458 -0.02(-2.00%)
Dec 21, 2023 0.9302 0.9789 0.9110 0.9664 1,797,100 +0.05(+5.04%)
Dec 20, 2023 0.9600 0.9753 0.9146 0.9200 1,938,591 -0.06(-5.82%)
Dec 19, 2023 0.9522 0.9932 0.9500 0.9769 2,668,573 +0.02(+2.23%)
Dec 18, 2023 0.9301 0.9900 0.9301 0.9556 4,978,383 +0.01(+1.10%)
Dec 15, 2023 0.9700 0.9834 0.9300 0.9452 2,996,287 -0.05(-4.56%)
Dec 14, 2023 0.9797 1.000 0.9704 0.9904 3,002,595 -0.00(-0.13%)
Dec 13, 2023 0.9297 0.9999 0.9090 0.9917 8,021,271 +0.05(+5.71%)
Dec 12, 2023 0.9850 1.000 0.9210 0.9381 11,927,851 -0.05(-5.24%)
Dec 11, 2023 0.9900 1.010 0.9802 0.9900 10,259,824 -0.01(-0.99%)
Dec 08, 2023 0.9900 1.010 0.9701 0.9999 5,348,088 -0.00(-0.01%)
Dec 07, 2023 0.9700 1.005 0.9620 1.000 5,861,601 +0.03(+3.53%)
Dec 06, 2023 0.9700 0.9999 0.9217 0.9659 4,766,420 -0.00(-0.09%)
Dec 05, 2023 0.9300 0.9885 0.9151 0.9668 4,038,259 +0.04(+4.25%)
Dec 04, 2023 0.8150 0.9295 0.8150 0.9274 4,904,951 +0.07(+8.56%)
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.