Indicators

Zhihu Inc ADR (NY: ZH )

3.410 +0.160 (+4.92%)

Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.