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

Zhihu Inc ADR (NY: ZH )

0.6791 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.6793 0.6853 0.6649 0.6791 622,086 -0.01(-0.90%)
Apr 29, 2024 0.6519 0.6941 0.6501 0.6853 1,302,840 +0.03(+3.83%)
Apr 26, 2024 0.6700 0.6773 0.6529 0.6600 426,523 +0.01(+1.54%)
Apr 25, 2024 0.6300 0.6571 0.6311 0.6500 513,075 -0.02(-2.99%)
Apr 24, 2024 0.6463 0.6746 0.6395 0.6700 1,374,694 +0.03(+5.25%)
Apr 23, 2024 0.6170 0.6381 0.6170 0.6366 890,663 +0.03(+5.17%)
Apr 22, 2024 0.6152 0.6380 0.6052 0.6053 1,618,422 -0.01(-2.04%)
Apr 19, 2024 0.6452 0.6750 0.6102 0.6179 1,354,204 -0.06(-8.47%)
Apr 18, 2024 0.6563 0.6900 0.6501 0.6751 1,553,584 +0.02(+2.61%)
Apr 17, 2024 0.6637 0.6783 0.6410 0.6579 1,457,917 +0.02(+2.80%)
Apr 16, 2024 0.6700 0.6700 0.6400 0.6400 2,018,006 -0.03(-4.62%)
Apr 15, 2024 0.7000 0.7000 0.6700 0.6710 648,352 -0.03(-4.13%)
Apr 12, 2024 0.7050 0.7125 0.6972 0.6999 445,034 -0.02(-2.81%)
Apr 11, 2024 0.7220 0.7260 0.7100 0.7201 1,150,791 +0.01(+0.71%)
Apr 10, 2024 0.7200 0.7280 0.6945 0.7150 872,198 -0.00(-0.28%)
Apr 09, 2024 0.7102 0.7259 0.7007 0.7170 524,032 +0.00(+0.53%)
Apr 08, 2024 0.7141 0.7225 0.7101 0.7132 157,305 +0.01(+1.70%)
Apr 05, 2024 0.7300 0.7330 0.7013 0.7013 437,487 -0.03(-4.66%)
Apr 04, 2024 0.7559 0.7559 0.7345 0.7356 820,935 -0.03(-3.84%)
Apr 03, 2024 0.7380 0.7650 0.7235 0.7650 3,200,018 +0.04(+4.79%)
Apr 02, 2024 0.7080 0.7489 0.7000 0.7300 1,948,445 +0.02(+2.82%)
Apr 01, 2024 0.6900 0.7117 0.6888 0.7100 806,425 +0.03(+3.82%)
Mar 28, 2024 0.7060 0.7060 0.6752 0.6839 1,854,756 -0.02(-2.30%)
Mar 27, 2024 0.6877 0.7050 0.6877 0.7000 1,026,178 +0.00(+0.11%)
Mar 26, 2024 0.7135 0.7400 0.6920 0.6992 1,913,661 -0.01(-1.94%)
Mar 25, 2024 0.7147 0.7147 0.6918 0.7130 1,350,881 +0.00(+0.42%)
Mar 22, 2024 0.7399 0.7428 0.6920 0.7100 1,635,918 -0.02(-3.15%)
Mar 21, 2024 0.7411 0.7499 0.7300 0.7331 1,808,678 -0.01(-1.83%)
Mar 20, 2024 0.7401 0.7585 0.7322 0.7468 665,693 +0.01(+0.91%)
Mar 19, 2024 0.7470 0.7650 0.7350 0.7401 670,879 -0.02(-2.43%)
Mar 18, 2024 0.7665 0.7845 0.7549 0.7585 859,781 -0.03(-3.99%)
Mar 15, 2024 0.7438 0.7900 0.7438 0.7900 583,703 +0.05(+6.83%)
Mar 14, 2024 0.7657 0.7690 0.7321 0.7395 715,412 -0.02(-2.65%)
Mar 13, 2024 0.7620 0.7900 0.7560 0.7596 895,027 -0.02(-3.06%)
Mar 12, 2024 0.7899 0.8047 0.7602 0.7836 1,444,136 +0.02(+3.09%)
Mar 11, 2024 0.7548 0.7904 0.7521 0.7601 1,148,158 +0.01(+1.06%)
Mar 08, 2024 0.7201 0.7700 0.7201 0.7521 457,448 -0.01(-1.04%)
Mar 07, 2024 0.7600 0.7700 0.7398 0.7600 683,690 +0.01(+1.36%)
Mar 06, 2024 0.7350 0.7712 0.7350 0.7498 451,138 +0.02(+2.85%)
Mar 05, 2024 0.7500 0.7761 0.7210 0.7290 567,749 -0.05(-6.21%)
Mar 04, 2024 0.8100 0.8100 0.7621 0.7773 634,743 -0.01(-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.