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 30, 2022 6.300 6.570 6.120 6.360 160,607 +0.00(+0.00%)
Sep 29, 2022 6.600 6.840 6.300 6.360 246,254 -0.60(-8.62%)
Sep 28, 2022 6.780 7.020 6.540 6.960 132,152 -0.12(-1.69%)
Sep 27, 2022 7.200 7.259 6.780 7.080 183,489 +0.06(+0.85%)
Sep 26, 2022 6.960 7.320 6.840 7.020 309,405 +0.24(+3.54%)
Sep 23, 2022 6.780 6.840 6.420 6.780 333,390 -0.12(-1.74%)
Sep 22, 2022 6.960 7.080 6.660 6.900 212,438 +0.12(+1.77%)
Sep 21, 2022 6.600 6.990 6.540 6.780 279,260 +0.12(+1.80%)
Sep 20, 2022 6.840 7.080 6.510 6.660 285,319 -0.18(-2.63%)
Sep 19, 2022 6.600 6.960 6.480 6.840 334,900 +0.12(+1.79%)
Sep 16, 2022 7.080 7.140 6.660 6.720 659,841 -0.42(-5.88%)
Sep 15, 2022 7.440 7.470 7.080 7.140 482,968 -0.30(-4.03%)
Sep 14, 2022 7.560 7.620 7.320 7.440 175,010 -0.06(-0.80%)
Sep 13, 2022 7.440 7.650 7.204 7.500 288,196 -0.18(-2.34%)
Sep 12, 2022 7.500 7.740 7.440 7.680 91,460 +0.24(+3.23%)
Sep 09, 2022 7.800 8.040 7.440 7.440 162,697 -0.12(-1.59%)
Sep 08, 2022 7.560 7.740 7.380 7.560 240,713 -0.18(-2.33%)
Sep 07, 2022 7.500 7.740 7.320 7.740 338,453 +0.24(+3.20%)
Sep 06, 2022 7.680 7.855 7.380 7.500 328,093 -0.42(-5.30%)
Sep 02, 2022 7.860 7.980 7.623 7.920 197,419 +0.00(+0.00%)
Sep 01, 2022 7.680 7.980 7.500 7.920 212,997 +0.18(+2.33%)
Aug 31, 2022 7.920 8.220 7.650 7.740 1,047,381 -0.12(-1.53%)
Aug 30, 2022 8.700 8.820 7.740 7.860 404,542 -0.78(-9.03%)
Aug 29, 2022 8.400 8.985 8.340 8.640 370,380 +0.18(+2.13%)
Aug 26, 2022 9.900 9.900 8.460 8.460 687,382 -0.78(-8.44%)
Aug 25, 2022 8.460 9.450 8.280 9.240 1,109,546 +0.96(+11.59%)
Aug 24, 2022 7.500 8.400 7.500 8.280 411,617 +0.54(+6.98%)
Aug 23, 2022 7.140 7.740 7.140 7.740 262,891 +0.54(+7.50%)
Aug 22, 2022 7.320 7.530 7.140 7.200 229,362 -0.18(-2.44%)
Aug 19, 2022 7.380 7.560 7.260 7.380 175,232 -0.24(-3.15%)
Aug 18, 2022 7.560 7.680 7.260 7.620 253,068 +0.06(+0.79%)
Aug 17, 2022 7.860 7.920 7.530 7.560 156,709 -0.36(-4.55%)
Aug 16, 2022 8.340 8.340 7.860 7.920 196,626 -0.66(-7.69%)
Aug 15, 2022 8.280 8.580 8.040 8.580 217,888 +0.24(+2.88%)
Aug 12, 2022 7.980 8.400 7.890 8.340 205,621 +0.06(+0.72%)
Aug 11, 2022 8.220 8.760 8.104 8.280 430,661 +0.24(+2.99%)
Aug 10, 2022 7.740 8.130 7.500 8.040 256,029 +0.30(+3.88%)
Aug 09, 2022 8.040 8.040 7.620 7.740 125,457 -0.18(-2.27%)
Aug 08, 2022 7.920 8.280 7.740 7.920 169,885 +0.06(+0.76%)
Aug 05, 2022 7.800 7.980 7.560 7.860 257,275 -0.18(-2.24%)
Aug 04, 2022 8.460 8.700 7.860 8.040 533,624 -0.12(-1.47%)
Aug 03, 2022 7.740 8.340 7.620 8.160 377,428 +0.36(+4.62%)
Aug 02, 2022 7.020 7.980 6.960 7.800 491,497 +0.54(+7.44%)
Aug 01, 2022 7.500 7.620 7.200 7.260 2,837,445 -0.24(-3.20%)
Jul 29, 2022 7.680 7.740 7.500 7.500 330,210 -0.48(-6.02%)
Jul 28, 2022 8.100 8.220 7.680 7.980 464,324 -0.18(-2.21%)
Jul 27, 2022 8.100 8.280 7.740 8.160 790,795 +0.06(+0.74%)
Jul 26, 2022 8.460 8.460 7.920 8.100 551,293 -0.24(-2.88%)
Jul 25, 2022 8.280 8.460 8.040 8.340 217,536 -0.12(-1.42%)
Jul 22, 2022 8.520 8.539 7.980 8.460 871,067 -0.12(-1.40%)
Jul 21, 2022 8.700 8.940 8.460 8.580 572,195 -0.18(-2.05%)
Jul 20, 2022 9.300 9.450 8.520 8.760 874,991 -0.66(-7.01%)
Jul 19, 2022 9.480 9.600 9.120 9.420 438,812 +0.00(+0.00%)
Jul 18, 2022 9.540 10.02 9.300 9.420 424,058 +0.00(+0.00%)
Jul 15, 2022 8.940 9.480 8.640 9.420 343,185 +0.12(+1.29%)
Jul 14, 2022 9.360 9.420 8.400 9.300 599,901 -0.06(-0.64%)
Jul 13, 2022 9.000 9.660 8.940 9.360 457,382 +0.06(+0.65%)
Jul 12, 2022 9.000 9.480 8.700 9.300 1,005,771 +0.30(+3.33%)
Jul 11, 2022 9.360 9.540 8.940 9.000 489,385 -0.78(-7.98%)
Jul 08, 2022 9.840 10.14 9.420 9.780 592,831 -0.36(-3.55%)
Jul 07, 2022 10.02 10.29 9.300 10.14 718,789 +0.36(+3.68%)
Jul 06, 2022 10.38 10.47 9.600 9.780 583,114 -0.96(-8.94%)
Jul 05, 2022 10.50 10.98 9.660 10.74 728,170 -0.42(-3.76%)
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.