Skip to main content

Zhihu Inc ADR (NY: ZH )

0.7851 -0.0249 (-3.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 0.8200 0.8247 0.7801 0.7851 477,046 -0.03(-3.63%)
Feb 27, 2024 0.8041 0.8188 0.7910 0.8147 1,062,434 -0.01(-0.65%)
Feb 26, 2024 0.7700 0.8440 0.7600 0.8200 1,796,726 +0.05(+6.63%)
Feb 23, 2024 0.7599 0.7700 0.7500 0.7690 599,260 +0.01(+1.94%)
Feb 22, 2024 0.7570 0.7650 0.7372 0.7544 390,739 -0.00(-0.22%)
Feb 21, 2024 0.7615 0.7626 0.7501 0.7561 347,350 -0.02(-2.12%)
Feb 20, 2024 0.7100 0.7725 0.7100 0.7725 659,542 +0.00(+0.00%)
Feb 16, 2024 0.7601 0.7900 0.7601 0.7725 371,561 +0.00(+0.03%)
Feb 15, 2024 0.7200 0.7856 0.7201 0.7723 1,582,065 +0.04(+5.85%)
Feb 14, 2024 0.7500 0.7495 0.7101 0.7296 637,338 +0.02(+2.10%)
Feb 13, 2024 0.7461 0.7461 0.7005 0.7146 253,246 -0.03(-4.34%)
Feb 12, 2024 0.7485 0.7656 0.7333 0.7470 609,979 +0.01(+1.87%)
Feb 09, 2024 0.7309 0.7333 0.7010 0.7333 472,739 +0.01(+1.64%)
Feb 08, 2024 0.7268 0.7383 0.7106 0.7215 606,609 -0.01(-1.97%)
Feb 07, 2024 0.7599 0.7600 0.7101 0.7360 1,890,008 -0.02(-3.11%)
Feb 06, 2024 0.7567 0.7776 0.7402 0.7596 1,565,582 +0.05(+6.99%)
Feb 05, 2024 0.7454 0.7690 0.7020 0.7100 665,408 -0.06(-7.79%)
Feb 02, 2024 0.7705 0.7763 0.7536 0.7700 477,864 -0.01(-1.29%)
Feb 01, 2024 0.7600 0.7999 0.7552 0.7801 1,174,738 +0.00(+0.12%)
Jan 31, 2024 0.7344 0.8066 0.7300 0.7792 3,560,246 +0.04(+4.76%)
Jan 30, 2024 0.7900 0.8013 0.7251 0.7438 2,246,447 -0.05(-5.86%)
Jan 29, 2024 0.8400 0.8400 0.7805 0.7901 1,024,220 -0.06(-7.13%)
Jan 26, 2024 0.8500 0.8627 0.8401 0.8508 1,327,766 -0.00(-0.32%)
Jan 25, 2024 0.8421 0.8599 0.8420 0.8535 3,162,971 +0.01(+1.11%)
Jan 24, 2024 0.8500 0.8592 0.8316 0.8441 3,430,964 +0.01(+1.50%)
Jan 23, 2024 0.8399 0.8472 0.8112 0.8316 4,230,223 +0.04(+4.63%)
Jan 22, 2024 0.7750 0.8300 0.7750 0.7948 4,047,792 -0.01(-1.62%)
Jan 19, 2024 0.8040 0.8345 0.7840 0.8079 2,230,334 -0.01(-1.48%)
Jan 18, 2024 0.7752 0.8399 0.7752 0.8200 3,655,157 +0.03(+3.78%)
Jan 17, 2024 0.7808 0.8091 0.7700 0.7901 3,365,960 -0.01(-1.24%)
Jan 16, 2024 0.8600 0.8686 0.8000 0.8000 6,118,315 -0.07(-8.32%)
Jan 12, 2024 0.8600 0.9100 0.8552 0.8726 4,268,783 -0.00(-0.16%)
Jan 11, 2024 0.8584 0.9000 0.8525 0.8740 3,514,580 +0.01(+1.60%)
Jan 10, 2024 0.8647 0.8900 0.8522 0.8602 3,028,455 -0.01(-1.13%)
Jan 09, 2024 0.8669 0.8967 0.8531 0.8700 3,432,190 -0.01(-0.87%)
Jan 08, 2024 0.8202 0.9017 0.8202 0.8776 8,886,178 +0.03(+3.25%)
Jan 05, 2024 0.8400 0.8658 0.8400 0.8500 1,525,916 -0.03(-3.30%)
Jan 04, 2024 0.8900 0.8960 0.8600 0.8790 4,343,846 -0.02(-1.80%)
Jan 03, 2024 0.8936 0.9093 0.8900 0.8951 1,912,423 +0.01(+0.71%)
Jan 02, 2024 0.9400 0.9569 0.8888 0.8888 2,358,844 -0.05(-5.08%)
Dec 29, 2023 0.9768 0.9768 0.9330 0.9364 642,440 -0.01(-1.07%)
Dec 28, 2023 0.9291 0.9699 0.9291 0.9465 1,793,737 +0.01(+1.32%)
Dec 27, 2023 0.9710 0.9900 0.9338 0.9342 3,144,858 -0.05(-4.67%)
Dec 26, 2023 0.9300 0.9900 0.9308 0.9800 3,750,264 +0.03(+3.47%)
Dec 22, 2023 0.9400 0.9632 0.9310 0.9471 1,694,458 -0.02(-2.00%)
Dec 21, 2023 0.9302 0.9789 0.9110 0.9664 1,797,100 +0.05(+5.04%)
Dec 20, 2023 0.9600 0.9753 0.9146 0.9200 1,938,591 -0.06(-5.82%)
Dec 19, 2023 0.9522 0.9932 0.9500 0.9769 2,668,573 +0.02(+2.23%)
Dec 18, 2023 0.9301 0.9900 0.9301 0.9556 4,978,383 +0.01(+1.10%)
Dec 15, 2023 0.9700 0.9834 0.9300 0.9452 2,996,287 -0.05(-4.56%)
Dec 14, 2023 0.9797 1.000 0.9704 0.9904 3,002,595 -0.00(-0.13%)
Dec 13, 2023 0.9297 0.9999 0.9090 0.9917 8,021,271 +0.05(+5.71%)
Dec 12, 2023 0.9850 1.000 0.9210 0.9381 11,927,851 -0.05(-5.24%)
Dec 11, 2023 0.9900 1.010 0.9802 0.9900 10,259,824 -0.01(-0.99%)
Dec 08, 2023 0.9900 1.010 0.9701 0.9999 5,348,088 -0.00(-0.01%)
Dec 07, 2023 0.9700 1.005 0.9620 1.000 5,861,601 +0.03(+3.53%)
Dec 06, 2023 0.9700 0.9999 0.9217 0.9659 4,766,420 -0.00(-0.09%)
Dec 05, 2023 0.9300 0.9885 0.9151 0.9668 4,038,259 +0.04(+4.25%)
Dec 04, 2023 0.8150 0.9295 0.8150 0.9274 4,904,951 +0.07(+8.56%)
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.