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

Zhihu Inc ADR (NY: ZH )

3.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 30, 2021 10.05 10.12 9.100 9.230 761,894 -0.66(-6.67%)
Jul 29, 2021 10.88 10.88 9.615 9.890 1,439,163 -0.51(-4.90%)
Jul 28, 2021 9.700 10.50 9.300 10.40 2,101,831 +1.32(+14.54%)
Jul 27, 2021 9.120 9.500 8.230 9.080 2,797,284 -0.25(-2.68%)
Jul 26, 2021 9.260 10.25 9.190 9.330 2,690,390 -0.94(-9.15%)
Jul 23, 2021 11.19 11.33 10.10 10.27 2,482,298 -1.63(-13.70%)
Jul 22, 2021 12.00 12.18 11.63 11.90 976,280 -0.01(-0.08%)
Jul 21, 2021 12.25 12.64 11.73 11.91 1,575,350 -0.68(-5.40%)
Jul 20, 2021 11.49 12.68 10.97 12.59 1,802,056 +1.32(+11.71%)
Jul 19, 2021 10.65 11.58 10.48 11.27 1,953,358 +0.20(+1.81%)
Jul 16, 2021 11.27 11.45 10.97 11.07 1,621,343 -0.02(-0.18%)
Jul 15, 2021 11.07 11.39 10.62 11.09 1,739,438 +0.21(+1.93%)
Jul 14, 2021 10.70 11.30 10.70 10.88 1,879,496 +0.26(+2.45%)
Jul 13, 2021 10.00 11.37 9.910 10.62 4,120,679 +0.61(+6.09%)
Jul 12, 2021 10.68 10.82 9.810 10.01 1,936,640 -0.51(-4.85%)
Jul 09, 2021 9.580 10.75 9.580 10.52 3,092,969 +1.07(+11.32%)
Jul 08, 2021 9.000 10.04 8.800 9.450 2,346,297 +0.20(+2.16%)
Jul 07, 2021 10.91 10.91 9.210 9.250 4,104,549 -1.35(-12.74%)
Jul 06, 2021 11.67 11.67 10.52 10.60 3,402,932 -1.91(-15.27%)
Jul 02, 2021 12.50 12.84 12.25 12.51 777,845 -0.06(-0.48%)
Jul 01, 2021 13.52 13.69 12.13 12.57 1,641,025 -0.99(-7.30%)
Jun 30, 2021 13.17 13.85 12.96 13.56 2,839,026 +0.48(+3.67%)
Jun 29, 2021 11.73 13.49 11.64 13.08 3,442,569 +1.31(+11.13%)
Jun 28, 2021 11.30 11.87 11.15 11.77 2,020,462 +0.63(+5.66%)
Jun 25, 2021 10.68 11.20 10.41 11.14 2,436,925 +0.39(+3.63%)
Jun 24, 2021 10.50 10.97 10.47 10.75 1,146,272 +0.26(+2.48%)
Jun 23, 2021 10.50 10.92 10.27 10.49 2,101,905 +0.20(+1.94%)
Jun 22, 2021 10.37 10.48 10.00 10.29 1,448,533 -0.23(-2.19%)
Jun 21, 2021 11.21 11.21 10.12 10.52 1,597,670 -0.55(-4.97%)
Jun 18, 2021 11.45 11.49 10.95 11.07 2,774,395 -0.26(-2.29%)
Jun 17, 2021 10.77 11.37 10.25 11.33 2,742,399 +0.59(+5.49%)
Jun 16, 2021 11.47 12.48 10.32 10.74 3,747,531 -0.92(-7.89%)
Jun 15, 2021 11.84 11.98 11.44 11.66 2,151,831 +0.01(+0.09%)
Jun 14, 2021 11.35 11.81 11.23 11.65 2,220,360 +0.10(+0.87%)
Jun 11, 2021 10.07 11.75 9.880 11.55 8,582,244 +1.45(+14.36%)
Jun 10, 2021 10.70 11.07 10.02 10.10 1,953,536 -0.47(-4.45%)
Jun 09, 2021 10.11 10.65 10.07 10.57 1,440,101 +0.26(+2.52%)
Jun 08, 2021 10.16 10.47 9.980 10.31 1,282,773 +0.15(+1.48%)
Jun 07, 2021 9.660 10.18 9.660 10.16 1,569,425 +0.38(+3.89%)
Jun 04, 2021 9.110 9.880 9.020 9.780 1,231,098 +0.55(+5.96%)
Jun 03, 2021 9.570 9.570 9.060 9.230 1,317,239 -0.48(-4.94%)
Jun 02, 2021 9.510 9.790 9.390 9.710 1,207,998 +0.05(+0.52%)
Jun 01, 2021 9.460 9.800 9.120 9.660 1,806,060 +0.35(+3.76%)
May 28, 2021 9.140 9.360 8.900 9.310 1,253,192 +0.07(+0.76%)
May 27, 2021 9.090 9.280 8.780 9.240 1,383,008 +0.26(+2.90%)
May 26, 2021 8.500 9.040 8.487 8.980 1,531,568 +0.53(+6.27%)
May 25, 2021 7.890 8.700 7.851 8.450 1,844,078 +0.65(+8.33%)
May 24, 2021 7.890 8.150 7.800 7.800 583,269 -0.02(-0.26%)
May 21, 2021 7.960 8.010 7.780 7.820 1,011,272 +0.00(+0.00%)
May 20, 2021 7.880 7.970 7.730 7.820 792,963 +0.00(+0.00%)
May 19, 2021 7.700 8.050 7.540 7.820 916,312 +0.10(+1.30%)
May 18, 2021 8.050 8.080 7.700 7.720 1,179,258 -0.19(-2.40%)
May 17, 2021 8.290 8.600 7.800 7.910 1,302,952 -0.08(-1.00%)
May 14, 2021 7.980 8.080 7.700 7.990 1,338,768 +0.18(+2.30%)
May 13, 2021 7.840 8.080 7.700 7.810 834,202 +0.02(+0.26%)
May 12, 2021 8.000 8.250 7.780 7.790 1,040,761 -0.18(-2.26%)
May 11, 2021 7.590 8.300 7.500 7.970 1,443,145 +0.20(+2.57%)
May 10, 2021 8.140 8.150 7.430 7.770 1,834,084 -0.38(-4.66%)
May 07, 2021 8.070 8.539 7.910 8.150 1,744,239 +0.12(+1.49%)
May 06, 2021 8.410 8.550 7.830 8.030 3,182,923 -0.49(-5.75%)
May 05, 2021 8.790 8.930 8.420 8.520 786,958 -0.19(-2.18%)
May 04, 2021 9.200 9.250 8.380 8.710 1,199,431 -0.46(-5.02%)
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.