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

Zhihu Inc ADR (NY: ZH )

3.080 +0.020 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Aug 16, 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 (%)
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%)
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.