Zhihu Inc ADR (NY: ZH )

3.090 -0.220 (-6.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.410 3.410 3.090 3.090 311,204 -0.22(-6.65%)
Jul 11, 2024 3.180 3.405 3.180 3.310 581,267 +0.18(+5.75%)
Jul 10, 2024 3.230 3.245 3.105 3.130 207,679 -0.08(-2.49%)
Jul 09, 2024 3.040 3.225 3.040 3.210 287,455 +0.13(+4.22%)
Jul 08, 2024 3.210 3.210 3.040 3.080 293,655 -0.12(-3.75%)
Jul 05, 2024 3.020 3.240 3.020 3.200 759,200 +0.18(+5.96%)
Jul 03, 2024 2.800 3.150 2.780 3.020 1,280,767 +0.29(+10.62%)
Jul 02, 2024 2.720 2.730 2.650 2.730 364,635 +0.00(+0.00%)
Jul 01, 2024 2.720 2.755 2.645 2.730 387,703 +0.00(+0.00%)
Jun 28, 2024 2.660 2.785 2.550 2.730 311,120 +0.14(+5.41%)
Jun 27, 2024 2.840 2.840 2.590 2.590 409,678 -0.24(-8.48%)
Jun 26, 2024 2.850 2.852 2.720 2.830 339,390 -0.02(-0.70%)
Jun 25, 2024 2.900 2.900 2.800 2.850 257,210 -0.06(-2.06%)
Jun 24, 2024 2.880 2.925 2.850 2.910 258,304 +0.06(+2.11%)
Jun 21, 2024 2.850 2.940 2.811 2.850 225,213 +0.02(+0.71%)
Jun 20, 2024 2.890 2.960 2.830 2.830 393,441 -0.09(-3.08%)
Jun 18, 2024 2.930 2.980 2.790 2.920 847,331 -0.04(-1.35%)
Jun 17, 2024 2.960 2.990 2.890 2.960 546,985 -0.04(-1.33%)
Jun 14, 2024 3.000 3.015 2.950 3.000 275,345 -0.03(-0.99%)
Jun 13, 2024 3.060 3.100 3.000 3.030 473,676 -0.07(-2.26%)
Jun 12, 2024 3.350 3.350 3.011 3.100 641,011 -0.08(-2.52%)
Jun 11, 2024 3.430 3.430 3.170 3.180 508,985 -0.23(-6.74%)
Jun 10, 2024 3.390 3.450 3.350 3.410 227,102 +0.02(+0.59%)
Jun 07, 2024 3.400 3.460 3.340 3.390 504,578 -0.07(-2.02%)
Jun 06, 2024 3.270 3.540 3.220 3.460 546,605 +0.16(+4.85%)
Jun 05, 2024 3.240 3.330 3.200 3.300 284,324 +0.08(+2.48%)
Jun 04, 2024 3.240 3.310 3.205 3.220 288,103 -0.03(-0.92%)
Jun 03, 2024 3.260 3.300 3.200 3.250 308,729 -0.01(-0.31%)
May 31, 2024 3.290 3.320 3.120 3.260 1,826,416 -0.08(-2.40%)
May 30, 2024 3.310 3.370 3.280 3.340 484,060 +0.04(+1.21%)
May 29, 2024 3.300 3.390 3.220 3.300 506,696 -0.06(-1.79%)
May 28, 2024 3.450 3.530 3.350 3.360 517,992 -0.13(-3.72%)
May 24, 2024 3.620 3.630 3.300 3.490 867,740 -0.14(-3.86%)
May 23, 2024 3.780 3.840 3.620 3.630 574,610 -0.22(-5.71%)
May 22, 2024 3.890 3.910 3.700 3.850 731,881 -0.08(-2.04%)
May 21, 2024 4.030 4.030 3.850 3.930 549,307 -0.12(-2.96%)
May 20, 2024 4.190 4.190 4.000 4.050 847,729 -0.20(-4.71%)
May 17, 2024 3.990 4.346 3.950 4.250 1,147,388 +0.33(+8.42%)
May 16, 2024 3.760 3.950 3.700 3.920 561,596 +0.22(+5.95%)
May 15, 2024 3.840 3.920 3.670 3.700 646,384 -0.22(-5.61%)
May 14, 2024 3.790 3.950 3.761 3.920 846,348 +0.28(+7.69%)
May 13, 2024 3.900 3.950 3.620 3.640 884,343 -0.24(-6.19%)
May 10, 2024 3.970 4.010 3.711 3.880 316,903 -0.15(-3.67%)
May 09, 2024 4.020 4.054 3.842 4.028 224,350 +0.10(+2.50%)
May 08, 2024 4.016 4.033 3.902 3.929 177,905 +0.01(+0.15%)
May 07, 2024 3.919 3.972 3.892 3.923 173,578 -0.04(-1.13%)
May 06, 2024 4.139 4.139 3.862 3.968 202,154 -0.10(-2.45%)
May 03, 2024 4.140 4.158 3.991 4.068 261,936 +0.11(+2.71%)
May 02, 2024 4.140 4.140 3.933 3.961 554,122 -0.00(-0.11%)
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.