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

Zhihu Inc ADR (NY: ZH )

3.490 -0.140 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2021 5.540 5.650 5.420 5.540 1,881,965 -0.14(-2.46%)
Dec 30, 2021 5.240 5.795 5.070 5.680 3,569,666 +0.57(+11.15%)
Dec 29, 2021 5.240 5.240 4.905 5.110 2,213,424 -0.14(-2.67%)
Dec 28, 2021 5.450 5.540 5.115 5.250 1,611,289 -0.17(-3.14%)
Dec 27, 2021 5.300 5.670 5.300 5.420 1,674,380 +0.14(+2.65%)
Dec 23, 2021 5.250 5.290 5.030 5.280 2,698,560 -0.16(-2.94%)
Dec 22, 2021 5.260 5.550 5.250 5.440 2,270,034 +0.09(+1.68%)
Dec 21, 2021 5.060 5.460 5.010 5.350 2,090,618 +0.18(+3.48%)
Dec 20, 2021 5.270 5.410 4.800 5.170 6,407,088 -0.55(-9.62%)
Dec 17, 2021 5.580 5.800 5.335 5.720 2,316,576 -0.12(-2.05%)
Dec 16, 2021 6.040 6.190 5.770 5.840 1,948,551 -0.08(-1.35%)
Dec 15, 2021 5.900 6.030 5.660 5.920 2,481,120 -0.04(-0.67%)
Dec 14, 2021 5.990 6.215 5.880 5.960 2,775,014 -0.15(-2.45%)
Dec 13, 2021 6.340 6.380 6.040 6.110 2,071,400 -0.27(-4.23%)
Dec 10, 2021 6.530 6.710 6.350 6.380 4,997,518 -0.11(-1.69%)
Dec 09, 2021 6.720 6.730 6.460 6.490 1,928,243 -0.32(-4.70%)
Dec 08, 2021 6.700 6.970 6.440 6.810 2,297,645 +0.02(+0.29%)
Dec 07, 2021 6.650 6.820 6.550 6.790 2,214,669 +0.44(+6.93%)
Dec 06, 2021 6.300 6.710 5.810 6.350 3,688,633 +0.00(+0.00%)
Dec 03, 2021 6.650 6.720 6.200 6.350 4,295,732 -0.61(-8.76%)
Dec 02, 2021 7.180 7.200 6.710 6.960 2,880,417 -0.20(-2.79%)
Dec 01, 2021 7.430 7.725 7.080 7.160 2,554,258 -0.15(-2.05%)
Nov 30, 2021 7.320 7.500 6.980 7.310 2,429,817 -0.01(-0.14%)
Nov 29, 2021 8.070 8.080 7.295 7.320 2,726,395 -0.53(-6.75%)
Nov 26, 2021 7.810 7.930 7.510 7.850 1,961,308 -0.36(-4.38%)
Nov 24, 2021 7.690 8.240 7.600 8.210 1,264,479 +0.52(+6.76%)
Nov 23, 2021 8.300 8.350 7.605 7.690 2,553,945 -0.53(-6.45%)
Nov 22, 2021 8.310 8.600 7.990 8.220 2,364,862 +0.31(+3.92%)
Nov 19, 2021 8.120 8.290 7.850 7.910 1,982,842 -0.07(-0.88%)
Nov 18, 2021 8.400 8.460 7.990 7.980 2,539,178 -0.71(-8.17%)
Nov 17, 2021 8.950 8.980 8.620 8.690 923,143 -0.29(-3.23%)
Nov 16, 2021 9.540 9.540 8.790 8.980 1,219,216 -0.42(-4.47%)
Nov 15, 2021 9.420 9.670 9.300 9.400 1,327,668 +0.09(+0.97%)
Nov 12, 2021 9.210 9.430 8.910 9.310 2,079,924 -0.06(-0.64%)
Nov 11, 2021 8.850 9.700 8.820 9.370 2,360,541 +0.77(+8.95%)
Nov 10, 2021 8.670 8.600 2,022,004 +0.02(+0.23%)
Nov 09, 2021 8.740 8.820 8.370 8.580 650,895 -0.24(-2.72%)
Nov 08, 2021 8.530 8.920 8.500 8.820 878,154 +0.45(+5.38%)
Nov 05, 2021 8.510 8.625 8.100 8.370 1,131,942 -0.10(-1.18%)
Nov 04, 2021 9.110 9.140 8.360 8.470 1,446,325 -0.35(-3.97%)
Nov 03, 2021 8.820 8.850 8.590 8.820 1,215,214 +0.14(+1.61%)
Nov 02, 2021 8.600 8.880 8.410 8.680 1,433,275 -0.10(-1.14%)
Nov 01, 2021 8.270 8.845 8.630 8.780 1,634,586 +0.52(+6.30%)
Oct 29, 2021 8.700 8.870 8.165 8.260 1,975,387 -0.44(-5.06%)
Oct 28, 2021 8.690 8.850 8.320 8.700 1,097,848 +0.00(+0.00%)
Oct 27, 2021 8.810 9.030 8.630 8.700 1,504,827 -0.02(-0.23%)
Oct 26, 2021 9.490 8.720 2,195,499 -0.72(-7.63%)
Oct 25, 2021 9.790 9.880 9.310 9.440 1,745,876 -0.28(-2.88%)
Oct 22, 2021 10.19 10.20 9.710 9.720 1,733,285 -0.53(-5.17%)
Oct 21, 2021 10.16 10.59 9.990 10.25 2,898,495 +0.14(+1.38%)
Oct 20, 2021 10.44 10.48 9.830 10.11 3,103,916 -0.02(-0.20%)
Oct 19, 2021 10.14 10.69 9.920 10.13 3,730,917 +0.20(+2.01%)
Oct 18, 2021 9.700 10.05 9.670 9.930 1,856,618 -0.06(-0.60%)
Oct 15, 2021 10.20 10.20 9.670 9.990 1,985,412 -0.22(-2.15%)
Oct 14, 2021 10.22 10.41 10.14 10.21 963,458 -0.31(-2.95%)
Oct 13, 2021 9.950 10.71 9.930 10.52 3,769,708 +0.59(+5.94%)
Oct 12, 2021 9.920 9.980 9.410 9.930 2,004,487 +0.18(+1.85%)
Oct 11, 2021 10.62 10.63 9.510 9.750 5,674,288 -0.65(-6.25%)
Oct 08, 2021 9.890 10.45 9.770 10.40 2,424,030 +0.34(+3.38%)
Oct 07, 2021 9.340 10.17 9.330 10.06 2,615,425 +0.98(+10.79%)
Oct 06, 2021 8.520 9.140 8.450 9.080 1,168,376 +0.33(+3.77%)
Oct 05, 2021 8.500 8.870 8.460 8.750 1,133,030 +0.30(+3.55%)
Oct 04, 2021 8.850 8.880 8.410 8.450 1,675,980 -0.70(-7.65%)
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.