Skip to main content

Zhihu Inc ADR (NY: ZH )

0.6839 -0.0161 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Mar 01, 2024 0.8000 0.8800 0.7825 0.7900 2,310,289 -0.01(-1.13%)
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%)
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.