Indicators

Zhihu Inc ADR (NY: ZH )

3.260 -0.080 (-2.40%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.