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

Zhihu Inc ADR (NY: ZH )

3.240 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 3.240 3.280 3.220 3.240 229,312 -0.01(-0.31%)
Sep 19, 2024 3.290 3.330 3.235 3.250 238,942 +0.00(+0.00%)
Sep 18, 2024 3.310 3.310 3.232 3.250 65,065 -0.05(-1.52%)
Sep 17, 2024 3.260 3.300 3.240 3.300 132,457 +0.04(+1.23%)
Sep 16, 2024 3.270 3.290 3.230 3.260 64,038 -0.04(-1.21%)
Sep 13, 2024 3.300 3.300 3.260 3.300 81,081 +0.00(+0.00%)
Sep 12, 2024 3.350 3.350 3.240 3.300 72,693 -0.05(-1.49%)
Sep 11, 2024 3.350 3.350 3.280 3.350 57,402 +0.03(+0.90%)
Sep 10, 2024 3.360 3.380 3.290 3.320 92,357 -0.04(-1.19%)
Sep 09, 2024 3.250 3.400 3.200 3.360 166,723 +0.15(+4.67%)
Sep 06, 2024 3.380 3.380 3.190 3.210 126,004 -0.22(-6.41%)
Sep 05, 2024 3.320 3.480 3.290 3.430 338,283 +0.07(+2.08%)
Sep 04, 2024 3.220 3.380 3.205 3.360 169,876 +0.16(+5.00%)
Sep 03, 2024 3.270 3.280 3.155 3.200 101,377 -0.11(-3.32%)
Aug 30, 2024 3.250 3.350 3.210 3.310 204,749 +0.05(+1.53%)
Aug 29, 2024 3.200 3.310 3.180 3.260 327,141 +0.06(+1.87%)
Aug 28, 2024 3.260 3.320 3.180 3.200 195,161 -0.05(-1.54%)
Aug 27, 2024 3.340 3.340 3.155 3.250 117,761 -0.07(-2.11%)
Aug 26, 2024 3.140 3.370 3.100 3.320 451,268 +0.20(+6.41%)
Aug 23, 2024 3.120 3.200 3.030 3.120 482,918 +0.04(+1.30%)
Aug 22, 2024 3.050 3.110 3.050 3.080 165,320 -0.03(-0.96%)
Aug 21, 2024 3.090 3.110 3.050 3.110 239,578 +0.03(+0.97%)
Aug 20, 2024 3.110 3.135 3.080 3.080 140,537 -0.06(-1.91%)
Aug 19, 2024 3.060 3.190 3.060 3.140 202,300 +0.06(+1.95%)
Aug 16, 2024 3.070 3.110 3.060 3.080 178,422 +0.02(+0.65%)
Aug 15, 2024 3.090 3.110 3.050 3.060 170,847 -0.01(-0.33%)
Aug 14, 2024 3.110 3.120 3.050 3.070 164,757 -0.04(-1.29%)
Aug 13, 2024 3.080 3.140 3.050 3.110 173,863 +0.02(+0.65%)
Aug 12, 2024 3.120 3.155 3.075 3.090 134,112 -0.03(-0.96%)
Aug 09, 2024 3.180 3.180 3.080 3.120 99,747 -0.06(-1.89%)
Aug 08, 2024 3.150 3.190 3.090 3.180 168,758 +0.05(+1.60%)
Aug 07, 2024 3.210 3.210 3.090 3.130 175,122 -0.06(-1.88%)
Aug 06, 2024 3.130 3.240 3.130 3.190 317,338 +0.04(+1.27%)
Aug 05, 2024 3.050 3.160 3.012 3.150 230,743 -0.06(-1.87%)
Aug 02, 2024 3.160 3.220 3.100 3.210 271,345 +0.04(+1.26%)
Aug 01, 2024 3.300 3.300 3.160 3.170 107,483 -0.13(-3.94%)
Jul 31, 2024 3.290 3.335 3.235 3.300 187,873 +0.04(+1.23%)
Jul 30, 2024 3.270 3.310 3.220 3.260 259,533 +0.01(+0.31%)
Jul 29, 2024 3.180 3.290 3.180 3.250 328,117 +0.07(+2.20%)
Jul 26, 2024 3.200 3.210 3.115 3.180 323,776 -0.01(-0.31%)
Jul 25, 2024 3.270 3.290 3.180 3.190 343,382 -0.11(-3.33%)
Jul 24, 2024 3.320 3.330 3.260 3.300 264,337 -0.01(-0.30%)
Jul 23, 2024 3.270 3.310 3.250 3.310 182,106 +0.04(+1.22%)
Jul 22, 2024 3.350 3.360 3.240 3.270 341,079 -0.07(-2.10%)
Jul 19, 2024 3.290 3.390 3.180 3.340 1,102,341 +0.28(+9.15%)
Jul 18, 2024 3.240 3.285 2.983 3.060 257,353 -0.15(-4.67%)
Jul 17, 2024 3.210 3.240 3.110 3.210 212,709 -0.01(-0.31%)
Jul 16, 2024 3.080 3.260 3.033 3.220 477,793 +0.10(+3.21%)
Jul 15, 2024 3.090 3.130 2.960 3.120 306,158 +0.03(+0.97%)
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 4.020 4.033 3.902 3.929 177,988 +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%)
May 01, 2024 4.109 4.109 3.805 3.965 114,548 -0.11(-2.69%)
Apr 30, 2024 4.076 4.112 3.989 4.075 103,681 -0.04(-0.90%)
Apr 29, 2024 3.911 4.165 3.901 4.112 217,140 +0.15(+3.83%)
Apr 26, 2024 4.020 4.064 3.917 3.960 71,087 +0.06(+1.54%)
Apr 25, 2024 3.780 3.943 3.787 3.900 85,512 -0.12(-2.99%)
Apr 24, 2024 3.878 4.048 3.837 4.020 229,115 +0.20(+5.25%)
Apr 23, 2024 3.702 3.829 3.702 3.820 148,443 +0.19(+5.17%)
Apr 22, 2024 3.691 3.828 3.631 3.632 269,737 -0.08(-2.04%)
Apr 19, 2024 3.871 4.050 3.661 3.707 225,700 -0.34(-8.47%)
Apr 18, 2024 3.938 4.140 3.901 4.051 258,930 +0.10(+2.61%)
Apr 17, 2024 3.982 4.070 3.846 3.947 242,986 +0.11(+2.80%)
Apr 16, 2024 4.020 4.020 3.840 3.840 336,334 -0.19(-4.62%)
Apr 15, 2024 4.200 4.200 4.020 4.026 108,058 -0.17(-4.13%)
Apr 12, 2024 4.230 4.275 4.183 4.199 74,172 -0.12(-2.81%)
Apr 11, 2024 4.332 4.356 4.260 4.321 191,798 +0.03(+0.71%)
Apr 10, 2024 4.320 4.368 4.167 4.290 145,366 -0.01(-0.28%)
Apr 09, 2024 4.261 4.355 4.204 4.302 87,338 +0.02(+0.53%)
Apr 08, 2024 4.285 4.335 4.261 4.279 26,217 +0.07(+1.70%)
Apr 05, 2024 4.380 4.398 4.208 4.208 72,914 -0.21(-4.66%)
Apr 04, 2024 4.535 4.535 4.407 4.414 136,822 -0.18(-3.84%)
Apr 03, 2024 4.428 4.590 4.341 4.590 533,336 +0.21(+4.79%)
Apr 02, 2024 4.248 4.493 4.200 4.380 324,740 +0.12(+2.82%)
Apr 01, 2024 4.140 4.270 4.133 4.260 134,404 +0.16(+3.82%)
Mar 28, 2024 4.236 4.236 4.051 4.103 309,126 -0.10(-2.30%)
Mar 27, 2024 4.126 4.230 4.126 4.200 171,029 +0.00(+0.11%)
Mar 26, 2024 4.281 4.440 4.152 4.195 318,943 -0.08(-1.94%)
Mar 25, 2024 4.288 4.288 4.151 4.278 225,146 +0.02(+0.42%)
Mar 22, 2024 4.439 4.457 4.152 4.260 272,653 -0.14(-3.15%)
Mar 21, 2024 4.447 4.499 4.380 4.399 301,446 -0.08(-1.83%)
Mar 20, 2024 4.441 4.551 4.393 4.481 110,948 +0.04(+0.91%)
Mar 19, 2024 4.482 4.590 4.410 4.441 111,813 -0.11(-2.43%)
Mar 18, 2024 4.599 4.707 4.529 4.551 143,296 -0.19(-3.99%)
Mar 15, 2024 4.463 4.740 4.463 4.740 97,283 +0.30(+6.83%)
Mar 14, 2024 4.594 4.614 4.393 4.437 119,235 -0.12(-2.65%)
Mar 13, 2024 4.572 4.740 4.536 4.558 149,171 -0.14(-3.06%)
Mar 12, 2024 4.739 4.828 4.561 4.702 240,689 +0.14(+3.09%)
Mar 11, 2024 4.529 4.742 4.513 4.561 191,359 +0.05(+1.06%)
Mar 08, 2024 4.321 4.620 4.321 4.513 76,241 -0.05(-1.04%)
Mar 07, 2024 4.560 4.620 4.439 4.560 113,948 +0.06(+1.36%)
Mar 06, 2024 4.410 4.627 4.410 4.499 75,189 +0.12(+2.85%)
Mar 05, 2024 4.500 4.657 4.326 4.374 94,624 -0.29(-6.21%)
Mar 04, 2024 4.860 4.860 4.573 4.664 105,790 -0.08(-1.61%)
Mar 01, 2024 4.800 5.280 4.695 4.740 385,048 -0.05(-1.13%)
Feb 29, 2024 4.747 4.960 4.682 4.794 236,077 +0.08(+1.77%)
Feb 28, 2024 4.920 4.948 4.681 4.711 79,507 -0.18(-3.63%)
Feb 27, 2024 4.825 4.913 4.746 4.888 177,072 -0.03(-0.65%)
Feb 26, 2024 4.620 5.064 4.560 4.920 299,454 +0.31(+6.63%)
Feb 23, 2024 4.559 4.620 4.500 4.614 99,876 +0.09(+1.94%)
Feb 22, 2024 4.542 4.590 4.423 4.526 65,123 -0.01(-0.22%)
Feb 21, 2024 4.569 4.576 4.501 4.537 57,891 -0.10(-2.12%)
Feb 20, 2024 4.260 4.635 4.260 4.635 109,923 +0.00(+0.00%)
Feb 16, 2024 4.561 4.740 4.561 4.635 61,926 +0.00(+0.03%)
Feb 15, 2024 4.320 4.714 4.321 4.634 263,677 +0.26(+5.85%)
Feb 14, 2024 4.500 4.497 4.261 4.378 106,223 +0.09(+2.10%)
Feb 13, 2024 4.477 4.477 4.203 4.288 42,207 -0.19(-4.34%)
Feb 12, 2024 4.491 4.594 4.400 4.482 101,663 +0.08(+1.87%)
Feb 09, 2024 4.385 4.400 4.206 4.400 78,789 +0.07(+1.64%)
Feb 08, 2024 4.361 4.430 4.264 4.329 101,101 -0.09(-1.97%)
Feb 07, 2024 4.559 4.560 4.261 4.416 315,001 -0.14(-3.11%)
Feb 06, 2024 4.540 4.666 4.441 4.558 260,930 +0.30(+6.99%)
Feb 05, 2024 4.472 4.614 4.212 4.260 110,901 -0.36(-7.79%)
Feb 02, 2024 4.623 4.658 4.522 4.620 79,644 -0.06(-1.29%)
Feb 01, 2024 4.560 4.799 4.531 4.681 195,789 +0.01(+0.12%)
Jan 31, 2024 4.406 4.840 4.380 4.675 593,374 +0.21(+4.76%)
Jan 30, 2024 4.740 4.808 4.351 4.463 374,407 -0.28(-5.86%)
Jan 29, 2024 5.040 5.040 4.683 4.741 170,703 -0.36(-7.13%)
Jan 26, 2024 5.100 5.176 5.041 5.105 221,294 -0.02(-0.32%)
Jan 25, 2024 5.053 5.159 5.052 5.121 527,161 +0.06(+1.11%)
Jan 24, 2024 5.100 5.155 4.990 5.065 571,827 +0.08(+1.50%)
Jan 23, 2024 5.039 5.083 4.867 4.990 705,037 +0.22(+4.63%)
Jan 22, 2024 4.650 4.980 4.650 4.769 674,632 -0.08(-1.62%)
Jan 19, 2024 4.824 5.007 4.704 4.847 371,722 -0.07(-1.48%)
Jan 18, 2024 4.651 5.039 4.651 4.920 609,192 +0.18(+3.78%)
Jan 17, 2024 4.685 4.855 4.620 4.741 560,993 -0.06(-1.24%)
Jan 16, 2024 5.160 5.212 4.800 4.800 1,019,719 -0.44(-8.32%)
Jan 12, 2024 5.160 5.460 5.131 5.236 711,463 -0.01(-0.16%)
Jan 11, 2024 5.150 5.400 5.115 5.244 585,763 +0.08(+1.60%)
Jan 10, 2024 5.188 5.340 5.113 5.161 504,742 -0.06(-1.13%)
Jan 09, 2024 5.201 5.380 5.119 5.220 572,031 -0.05(-0.87%)
Jan 08, 2024 4.921 5.410 4.921 5.266 1,481,029 +0.17(+3.25%)
Jan 05, 2024 5.040 5.195 5.040 5.100 254,319 -0.17(-3.30%)
Jan 04, 2024 5.340 5.376 5.160 5.274 723,974 -0.10(-1.80%)
Jan 03, 2024 5.362 5.456 5.340 5.371 318,737 +0.04(+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.