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

Zhihu Inc. American Depositary Shares (NY:ZH)

4.150 -0.160 (-3.71%)
Official Closing Price Updated: 4:10 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 4.310 4.450 4.225 4.310 479,124 +0.04(+0.94%)
Mar 31, 2025 4.290 4.460 4.160 4.270 587,245 -0.04(-0.93%)
Mar 28, 2025 4.740 4.755 4.165 4.310 697,407 -0.52(-10.77%)
Mar 27, 2025 4.660 4.840 4.600 4.830 693,025 +0.18(+3.87%)
Mar 26, 2025 4.790 4.960 4.440 4.650 934,007 +0.04(+0.87%)
Mar 25, 2025 4.670 4.710 4.570 4.610 485,551 -0.09(-1.91%)
Mar 24, 2025 4.910 4.935 4.610 4.700 637,298 -0.13(-2.69%)
Mar 21, 2025 4.570 4.870 4.520 4.830 1,153,105 +0.36(+8.05%)
Mar 20, 2025 4.880 5.010 4.450 4.470 785,110 -0.58(-11.49%)
Mar 19, 2025 5.060 5.110 4.950 5.050 297,064 -0.04(-0.79%)
Mar 18, 2025 5.180 5.243 5.010 5.090 353,537 -0.12(-2.30%)
Mar 17, 2025 4.860 5.240 4.860 5.210 1,171,687 +0.28(+5.68%)
Mar 14, 2025 5.000 5.020 4.750 4.930 651,082 +0.02(+0.41%)
Mar 13, 2025 5.170 5.200 4.830 4.910 810,988 -0.32(-6.12%)
Mar 12, 2025 5.190 5.250 5.050 5.230 337,842 +0.02(+0.38%)
Mar 11, 2025 5.190 5.370 5.070 5.210 612,439 +0.10(+1.96%)
Mar 10, 2025 5.610 5.610 5.075 5.110 423,130 -0.59(-10.35%)
Mar 07, 2025 5.630 5.800 5.520 5.700 554,537 +0.07(+1.24%)
Mar 06, 2025 5.630 5.870 5.523 5.630 954,429 +0.01(+0.18%)
Mar 05, 2025 5.250 5.620 5.150 5.620 929,161 +0.36(+6.84%)
Mar 04, 2025 4.910 5.280 4.820 5.260 991,313 +0.24(+4.78%)
Mar 03, 2025 5.120 5.200 4.960 5.020 572,329 -0.09(-1.76%)
Feb 28, 2025 5.060 5.300 4.760 5.110 1,135,344 -0.32(-5.89%)
Feb 27, 2025 5.300 5.610 5.220 5.430 837,733 +0.03(+0.56%)
Feb 26, 2025 5.420 5.770 5.310 5.400 1,071,947 +0.00(+0.00%)
Feb 25, 2025 5.250 5.650 5.150 5.400 2,201,809 +0.09(+1.69%)
Feb 24, 2025 5.240 5.345 4.630 5.310 3,093,271 -0.15(-2.75%)
Feb 21, 2025 5.990 6.320 5.300 5.460 2,738,655 -0.33(-5.70%)
Feb 20, 2025 5.660 6.150 5.563 5.790 2,990,056 +0.13(+2.30%)
Feb 19, 2025 5.370 5.910 5.360 5.660 3,079,967 +0.39(+7.40%)
Feb 18, 2025 5.320 5.395 5.120 5.270 2,723,391 -0.05(-0.94%)
Feb 14, 2025 5.420 5.490 5.000 5.320 4,057,326 +0.72(+15.65%)
Feb 13, 2025 4.050 4.660 4.030 4.600 1,618,147 +0.45(+10.84%)
Feb 12, 2025 4.150 4.290 4.125 4.150 1,017,320 +0.11(+2.72%)
Feb 11, 2025 4.130 4.330 3.940 4.040 1,402,675 -0.13(-3.12%)
Feb 10, 2025 3.670 4.350 3.640 4.170 2,285,860 +0.56(+15.51%)
Feb 07, 2025 3.500 3.670 3.420 3.610 507,056 +0.16(+4.64%)
Feb 06, 2025 3.460 3.540 3.390 3.450 377,014 -0.02(-0.58%)
Feb 05, 2025 3.300 3.530 3.300 3.470 169,957 +0.12(+3.58%)
Feb 04, 2025 3.410 3.430 3.315 3.350 310,289 -0.06(-1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.