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

Zhihu Inc ADR (NY: ZH )

4.250 +0.330 (+8.42%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 1.200 1.240 0.9700 1.060 19,915,330 +0.01(+0.95%)
Nov 29, 2022 1.010 1.170 0.9955 1.050 6,760,894 +0.14(+15.83%)
Nov 28, 2022 1.010 1.075 0.9001 0.9065 10,495,145 -0.09(-9.35%)
Nov 25, 2022 1.010 1.040 1.000 1.000 958,226 -0.02(-1.96%)
Nov 23, 2022 1.050 1.070 1.010 1.020 1,584,744 -0.02(-1.92%)
Nov 22, 2022 1.050 1.090 1.030 1.040 7,491,186 +0.00(+0.00%)
Nov 21, 2022 1.200 1.259 1.020 1.040 3,027,651 -0.21(-16.80%)
Nov 18, 2022 1.320 1.330 1.231 1.250 1,934,072 -0.11(-8.09%)
Nov 17, 2022 1.250 1.400 1.220 1.360 3,278,498 +0.04(+3.03%)
Nov 16, 2022 1.290 1.350 1.260 1.320 3,894,862 +0.05(+3.94%)
Nov 15, 2022 1.110 1.400 1.060 1.270 12,063,076 +0.25(+24.51%)
Nov 14, 2022 1.020 1.050 0.9901 1.020 2,541,666 +0.02(+2.00%)
Nov 11, 2022 1.010 1.060 1.000 1.000 3,693,218 +0.02(+1.74%)
Nov 10, 2022 0.9400 1.020 0.9450 0.9829 2,143,227 +0.08(+8.69%)
Nov 09, 2022 0.9546 0.9753 0.8897 0.9043 2,372,271 -0.06(-5.85%)
Nov 08, 2022 1.010 1.020 0.9548 0.9605 2,091,150 -0.05(-4.90%)
Nov 07, 2022 1.030 1.080 1.000 1.010 1,414,622 +0.00(+0.00%)
Nov 04, 2022 1.090 1.090 0.9755 1.010 3,090,388 +0.04(+4.10%)
Nov 03, 2022 0.9500 1.040 0.9500 0.9702 2,104,218 -0.02(-1.74%)
Nov 02, 2022 1.020 1.050 0.9800 0.9874 2,595,040 -0.00(-0.32%)
Nov 01, 2022 1.040 1.080 0.9850 0.9906 1,833,589 +0.00(+0.16%)
Oct 31, 2022 1.000 1.060 0.9800 0.9890 883,207 -0.01(-1.09%)
Oct 28, 2022 1.010 1.050 0.9800 0.9999 2,206,294 -0.03(-2.92%)
Oct 27, 2022 1.080 1.080 1.010 1.030 907,885 -0.04(-3.74%)
Oct 26, 2022 1.000 1.120 1.000 1.070 1,509,956 +0.06(+5.94%)
Oct 25, 2022 1.040 1.080 1.000 1.010 1,521,991 -0.01(-0.98%)
Oct 24, 2022 1.010 1.050 0.9679 1.020 3,169,159 -0.05(-4.67%)
Oct 21, 2022 1.110 1.110 1.040 1.070 1,462,851 -0.04(-3.60%)
Oct 20, 2022 1.040 1.200 1.040 1.110 2,960,096 +0.05(+4.72%)
Oct 19, 2022 1.070 1.090 1.020 1.060 1,679,005 +0.00(+0.00%)
Oct 18, 2022 1.150 1.180 1.060 1.060 823,193 -0.05(-4.50%)
Oct 17, 2022 1.120 1.180 1.100 1.110 1,231,087 +0.01(+0.91%)
Oct 14, 2022 1.140 1.140 1.060 1.100 1,665,904 +0.00(+0.00%)
Oct 13, 2022 1.060 1.135 1.010 1.100 1,107,985 +0.02(+1.85%)
Oct 12, 2022 1.040 1.100 1.040 1.080 943,426 +0.03(+2.86%)
Oct 11, 2022 1.090 1.110 1.040 1.050 1,245,983 -0.06(-5.41%)
Oct 10, 2022 1.090 1.130 1.080 1.110 901,789 -0.04(-3.48%)
Oct 07, 2022 1.200 1.205 1.110 1.150 894,083 -0.08(-6.50%)
Oct 06, 2022 1.230 1.260 1.210 1.230 360,275 -0.02(-1.60%)
Oct 05, 2022 1.260 1.280 1.210 1.250 814,818 +0.00(+0.00%)
Oct 04, 2022 1.110 1.290 1.110 1.250 2,834,419 +0.16(+14.68%)
Oct 03, 2022 1.090 1.110 1.030 1.090 458,379 +0.03(+2.83%)
Sep 30, 2022 1.050 1.095 1.020 1.060 963,642 +0.00(+0.00%)
Sep 29, 2022 1.100 1.140 1.050 1.060 1,477,524 -0.10(-8.62%)
Sep 28, 2022 1.130 1.170 1.090 1.160 792,916 -0.02(-1.69%)
Sep 27, 2022 1.200 1.210 1.130 1.180 1,100,935 +0.01(+0.85%)
Sep 26, 2022 1.160 1.220 1.140 1.170 1,856,432 +0.04(+3.54%)
Sep 23, 2022 1.130 1.140 1.070 1.130 2,000,343 -0.02(-1.74%)
Sep 22, 2022 1.160 1.180 1.110 1.150 1,274,633 +0.02(+1.77%)
Sep 21, 2022 1.100 1.165 1.090 1.130 1,675,564 +0.02(+1.80%)
Sep 20, 2022 1.140 1.180 1.085 1.110 1,711,917 -0.03(-2.63%)
Sep 19, 2022 1.100 1.160 1.080 1.140 2,009,403 +0.02(+1.79%)
Sep 16, 2022 1.180 1.190 1.110 1.120 3,959,046 -0.07(-5.88%)
Sep 15, 2022 1.240 1.245 1.180 1.190 2,897,808 -0.05(-4.03%)
Sep 14, 2022 1.260 1.270 1.220 1.240 1,050,065 -0.01(-0.80%)
Sep 13, 2022 1.240 1.275 1.201 1.250 1,729,179 -0.03(-2.34%)
Sep 12, 2022 1.250 1.290 1.240 1.280 548,765 +0.04(+3.23%)
Sep 09, 2022 1.300 1.340 1.240 1.240 976,183 -0.02(-1.59%)
Sep 08, 2022 1.260 1.290 1.230 1.260 1,444,282 -0.03(-2.33%)
Sep 07, 2022 1.250 1.290 1.220 1.290 2,030,723 +0.04(+3.20%)
Sep 06, 2022 1.280 1.309 1.230 1.250 1,968,563 -0.07(-5.30%)
Sep 02, 2022 1.310 1.330 1.270 1.320 1,184,518 +0.00(+0.00%)
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.