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 (%)
Sep 30, 2021 8.710 9.240 8.630 9.230 1,717,571 +0.44(+5.01%)
Sep 29, 2021 8.790 8.790 8.460 8.790 2,531,557 +0.09(+1.03%)
Sep 28, 2021 8.650 8.990 8.350 8.700 1,682,467 -0.11(-1.25%)
Sep 27, 2021 8.360 8.950 8.220 8.810 2,563,783 +0.52(+6.27%)
Sep 24, 2021 8.310 8.610 8.240 8.290 3,844,707 -0.11(-1.31%)
Sep 23, 2021 8.100 8.561 8.020 8.400 7,467,218 +0.59(+7.55%)
Sep 22, 2021 7.740 8.370 7.740 7.810 8,484,203 +0.30(+3.99%)
Sep 21, 2021 8.130 8.260 7.420 7.510 8,085,171 -0.36(-4.57%)
Sep 20, 2021 9.000 9.000 7.620 7.870 8,321,068 -1.48(-15.83%)
Sep 17, 2021 9.890 9.930 9.230 9.350 6,605,278 -0.30(-3.11%)
Sep 16, 2021 9.680 9.980 9.605 9.650 1,720,262 +0.00(+0.00%)
Sep 15, 2021 9.690 9.760 9.341 9.650 2,405,561 -0.08(-0.82%)
Sep 14, 2021 9.880 10.13 9.680 9.730 2,088,747 -0.39(-3.85%)
Sep 13, 2021 10.78 10.94 10.05 10.12 2,152,819 -0.67(-6.21%)
Sep 10, 2021 10.76 11.38 10.76 10.79 1,272,344 +0.12(+1.12%)
Sep 09, 2021 10.70 11.18 10.66 10.67 1,206,429 -0.41(-3.70%)
Sep 08, 2021 11.98 12.08 10.99 11.08 2,352,181 -0.90(-7.51%)
Sep 07, 2021 11.22 11.99 11.21 11.98 2,202,273 +0.94(+8.51%)
Sep 03, 2021 10.96 11.18 10.70 11.04 1,552,718 +0.07(+0.64%)
Sep 02, 2021 10.50 11.39 10.50 10.97 2,595,513 +0.35(+3.30%)
Sep 01, 2021 9.820 10.80 9.695 10.62 3,929,024 +1.04(+10.86%)
Aug 31, 2021 9.990 10.05 9.540 9.580 1,574,691 -0.02(-0.21%)
Aug 30, 2021 9.580 9.860 9.450 9.600 1,427,418 -0.16(-1.64%)
Aug 27, 2021 9.750 10.06 9.700 9.760 657,418 +0.01(+0.10%)
Aug 26, 2021 10.04 10.18 9.570 9.750 1,335,389 -0.41(-4.04%)
Aug 25, 2021 10.17 10.38 9.721 10.16 2,581,333 -0.48(-4.51%)
Aug 24, 2021 9.870 10.73 9.850 10.64 2,648,442 +1.22(+12.95%)
Aug 23, 2021 10.33 10.38 9.132 9.420 4,084,638 -0.83(-8.10%)
Aug 20, 2021 9.000 10.58 9.000 10.25 4,768,203 +1.34(+15.04%)
Aug 19, 2021 8.940 9.190 8.600 8.910 1,895,101 -0.22(-2.41%)
Aug 18, 2021 9.190 9.376 8.880 9.130 1,880,068 +0.13(+1.44%)
Aug 17, 2021 9.320 9.560 8.920 9.000 2,983,630 -0.78(-7.98%)
Aug 16, 2021 9.200 9.900 9.200 9.780 2,136,612 +0.48(+5.16%)
Aug 13, 2021 9.700 10.13 9.300 9.300 1,637,517 -0.57(-5.78%)
Aug 12, 2021 10.18 10.29 9.790 9.870 1,408,669 -0.32(-3.14%)
Aug 11, 2021 10.36 10.72 10.19 10.19 1,540,478 -0.25(-2.39%)
Aug 10, 2021 10.70 11.04 10.02 10.44 1,523,219 +0.03(+0.29%)
Aug 09, 2021 9.920 10.55 9.920 10.41 1,271,933 +0.55(+5.58%)
Aug 06, 2021 10.17 10.27 9.560 9.860 1,134,708 -0.15(-1.50%)
Aug 05, 2021 9.990 10.34 9.530 10.01 1,017,477 -0.01(-0.10%)
Aug 04, 2021 9.590 10.15 9.560 10.02 964,340 +0.50(+5.25%)
Aug 03, 2021 9.510 9.760 9.230 9.520 732,923 -0.26(-2.66%)
Aug 02, 2021 9.590 9.950 9.220 9.780 757,870 +0.55(+5.96%)
Jul 30, 2021 10.05 10.12 9.100 9.230 761,894 -0.66(-6.67%)
Jul 29, 2021 10.88 10.88 9.615 9.890 1,439,163 -0.51(-4.90%)
Jul 28, 2021 9.700 10.50 9.300 10.40 2,101,831 +1.32(+14.54%)
Jul 27, 2021 9.120 9.500 8.230 9.080 2,797,284 -0.25(-2.68%)
Jul 26, 2021 9.260 10.25 9.190 9.330 2,690,390 -0.94(-9.15%)
Jul 23, 2021 11.19 11.33 10.10 10.27 2,482,298 -1.63(-13.70%)
Jul 22, 2021 12.00 12.18 11.63 11.90 976,280 -0.01(-0.08%)
Jul 21, 2021 12.25 12.64 11.73 11.91 1,575,350 -0.68(-5.40%)
Jul 20, 2021 11.49 12.68 10.97 12.59 1,802,056 +1.32(+11.71%)
Jul 19, 2021 10.65 11.58 10.48 11.27 1,953,358 +0.20(+1.81%)
Jul 16, 2021 11.27 11.45 10.97 11.07 1,621,343 -0.02(-0.18%)
Jul 15, 2021 11.07 11.39 10.62 11.09 1,739,438 +0.21(+1.93%)
Jul 14, 2021 10.70 11.30 10.70 10.88 1,879,496 +0.26(+2.45%)
Jul 13, 2021 10.00 11.37 9.910 10.62 4,120,679 +0.61(+6.09%)
Jul 12, 2021 10.68 10.82 9.810 10.01 1,936,640 -0.51(-4.85%)
Jul 09, 2021 9.580 10.75 9.580 10.52 3,092,969 +1.07(+11.32%)
Jul 08, 2021 9.000 10.04 8.800 9.450 2,346,297 +0.20(+2.16%)
Jul 07, 2021 10.91 10.91 9.210 9.250 4,104,549 -1.35(-12.74%)
Jul 06, 2021 11.67 11.67 10.52 10.60 3,402,932 -1.91(-15.27%)
Jul 02, 2021 12.50 12.84 12.25 12.51 777,845 -0.06(-0.48%)
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.