Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhihu Inc. American Depositary Shares (NY: ZH )

5.320 +0.720 (+15.65%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.420 5.490 5.000 5.320 4,057,326 +0.72(+15.65%)
Feb 13, 2025 4.050 4.660 4.030 4.600 1,618,147 +0.45(+10.84%)
Feb 12, 2025 4.150 4.290 4.125 4.150 1,017,320 +0.11(+2.72%)
Feb 11, 2025 4.130 4.330 3.940 4.040 1,402,675 -0.13(-3.12%)
Feb 10, 2025 3.670 4.350 3.640 4.170 2,285,860 +0.56(+15.51%)
Feb 07, 2025 3.500 3.670 3.420 3.610 507,056 +0.16(+4.64%)
Feb 06, 2025 3.460 3.540 3.390 3.450 377,014 -0.02(-0.58%)
Feb 05, 2025 3.300 3.530 3.300 3.470 169,957 +0.12(+3.58%)
Feb 04, 2025 3.410 3.430 3.315 3.350 310,289 -0.06(-1.76%)
Feb 03, 2025 3.430 3.450 3.370 3.410 335,703 -0.08(-2.29%)
Jan 31, 2025 3.530 3.530 3.420 3.490 152,435 -0.02(-0.57%)
Jan 30, 2025 3.430 3.530 3.420 3.510 278,920 +0.08(+2.33%)
Jan 29, 2025 3.470 3.470 3.395 3.430 92,440 -0.04(-1.15%)
Jan 28, 2025 3.470 3.480 3.400 3.470 92,601 +0.01(+0.29%)
Jan 27, 2025 3.510 3.525 3.425 3.460 131,600 -0.04(-1.14%)
Jan 24, 2025 3.400 3.505 3.365 3.500 215,943 +0.13(+3.86%)
Jan 23, 2025 3.370 3.390 3.340 3.370 70,893 -0.03(-0.88%)
Jan 22, 2025 3.430 3.430 3.350 3.400 161,914 -0.07(-2.02%)
Jan 21, 2025 3.420 3.500 3.300 3.470 190,931 +0.12(+3.58%)
Jan 17, 2025 3.260 3.500 3.260 3.350 215,987 +0.09(+2.76%)
Jan 16, 2025 3.270 3.460 3.240 3.260 282,282 -0.04(-1.21%)
Jan 15, 2025 3.260 3.310 3.230 3.300 99,172 +0.07(+2.17%)
Jan 14, 2025 3.270 3.290 3.205 3.230 122,547 +0.01(+0.31%)
Jan 13, 2025 3.280 3.320 3.190 3.220 132,014 -0.06(-1.83%)
Jan 10, 2025 3.280 3.370 3.210 3.280 208,072 -0.06(-1.80%)
Jan 08, 2025 3.450 3.450 3.310 3.340 250,032 -0.11(-3.19%)
Jan 07, 2025 3.540 3.540 3.420 3.450 168,330 -0.09(-2.54%)
Jan 06, 2025 3.600 3.620 3.510 3.540 214,454 -0.03(-0.84%)
Jan 03, 2025 3.600 3.610 3.460 3.570 162,918 +0.03(+0.85%)
Jan 02, 2025 3.560 3.840 3.530 3.540 330,949 +0.00(+0.00%)
Dec 31, 2024 3.540 0 -0.08(-2.21%)
Dec 30, 2024 3.670 3.670 3.585 3.620 204,394 -0.09(-2.43%)
Dec 27, 2024 3.530 3.740 3.460 3.710 249,079 +0.11(+3.06%)
Dec 26, 2024 3.590 3.655 3.530 3.600 219,411 -0.04(-1.10%)
Dec 24, 2024 3.630 3.655 3.600 3.640 101,297 +0.00(+0.00%)
Dec 23, 2024 3.570 3.680 3.510 3.640 172,364 +0.04(+1.11%)
Dec 20, 2024 3.600 3.680 3.580 3.600 152,485 -0.02(-0.55%)
Dec 19, 2024 3.670 3.680 3.600 3.620 127,343 -0.06(-1.63%)
Dec 18, 2024 3.890 3.890 3.670 3.680 230,805 -0.16(-4.17%)
Dec 17, 2024 3.730 4.420 3.700 3.840 687,752 +0.14(+3.78%)
Dec 16, 2024 3.730 3.775 3.670 3.700 185,446 -0.06(-1.60%)
Dec 13, 2024 3.690 3.770 3.610 3.760 118,513 +0.03(+0.80%)
Dec 12, 2024 3.820 3.870 3.710 3.730 82,259 -0.09(-2.36%)
Dec 11, 2024 3.840 3.865 3.750 3.820 309,708 -0.07(-1.80%)
Dec 10, 2024 3.900 3.950 3.810 3.890 197,225 -0.03(-0.77%)
Dec 09, 2024 4.080 4.200 3.884 3.920 548,071 +0.05(+1.29%)
Dec 06, 2024 3.710 3.880 3.690 3.870 264,973 +0.12(+3.20%)
Dec 05, 2024 3.770 3.890 3.650 3.750 252,603 -0.02(-0.53%)
Dec 04, 2024 3.770 3.850 3.680 3.770 164,752 +0.01(+0.27%)
Dec 03, 2024 3.700 3.800 3.690 3.760 178,016 +0.06(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.