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

Zhihu Inc ADR (NY: ZH )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 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 (%)
Feb 29, 2024 4.747 4.960 4.682 4.794 236,077 +0.08(+1.77%)
Feb 28, 2024 4.920 4.948 4.681 4.711 79,507 -0.18(-3.63%)
Feb 27, 2024 4.825 4.913 4.746 4.888 177,072 -0.03(-0.65%)
Feb 26, 2024 4.620 5.064 4.560 4.920 299,454 +0.31(+6.63%)
Feb 23, 2024 4.559 4.620 4.500 4.614 99,876 +0.09(+1.94%)
Feb 22, 2024 4.542 4.590 4.423 4.526 65,123 -0.01(-0.22%)
Feb 21, 2024 4.569 4.576 4.501 4.537 57,891 -0.10(-2.12%)
Feb 20, 2024 4.260 4.635 4.260 4.635 109,923 +0.00(+0.00%)
Feb 16, 2024 4.561 4.740 4.561 4.635 61,926 +0.00(+0.03%)
Feb 15, 2024 4.320 4.714 4.321 4.634 263,677 +0.26(+5.85%)
Feb 14, 2024 4.500 4.497 4.261 4.378 106,223 +0.09(+2.10%)
Feb 13, 2024 4.477 4.477 4.203 4.288 42,207 -0.19(-4.34%)
Feb 12, 2024 4.491 4.594 4.400 4.482 101,663 +0.08(+1.87%)
Feb 09, 2024 4.385 4.400 4.206 4.400 78,789 +0.07(+1.64%)
Feb 08, 2024 4.361 4.430 4.264 4.329 101,101 -0.09(-1.97%)
Feb 07, 2024 4.559 4.560 4.261 4.416 315,001 -0.14(-3.11%)
Feb 06, 2024 4.540 4.666 4.441 4.558 260,930 +0.30(+6.99%)
Feb 05, 2024 4.472 4.614 4.212 4.260 110,901 -0.36(-7.79%)
Feb 02, 2024 4.623 4.658 4.522 4.620 79,644 -0.06(-1.29%)
Feb 01, 2024 4.560 4.799 4.531 4.681 195,789 +0.01(+0.12%)
Jan 31, 2024 4.406 4.840 4.380 4.675 593,374 +0.21(+4.76%)
Jan 30, 2024 4.740 4.808 4.351 4.463 374,407 -0.28(-5.86%)
Jan 29, 2024 5.040 5.040 4.683 4.741 170,703 -0.36(-7.13%)
Jan 26, 2024 5.100 5.176 5.041 5.105 221,294 -0.02(-0.32%)
Jan 25, 2024 5.053 5.159 5.052 5.121 527,161 +0.06(+1.11%)
Jan 24, 2024 5.100 5.155 4.990 5.065 571,827 +0.08(+1.50%)
Jan 23, 2024 5.039 5.083 4.867 4.990 705,037 +0.22(+4.63%)
Jan 22, 2024 4.650 4.980 4.650 4.769 674,632 -0.08(-1.62%)
Jan 19, 2024 4.824 5.007 4.704 4.847 371,722 -0.07(-1.48%)
Jan 18, 2024 4.651 5.039 4.651 4.920 609,192 +0.18(+3.78%)
Jan 17, 2024 4.685 4.855 4.620 4.741 560,993 -0.06(-1.24%)
Jan 16, 2024 5.160 5.212 4.800 4.800 1,019,719 -0.44(-8.32%)
Jan 12, 2024 5.160 5.460 5.131 5.236 711,463 -0.01(-0.16%)
Jan 11, 2024 5.150 5.400 5.115 5.244 585,763 +0.08(+1.60%)
Jan 10, 2024 5.188 5.340 5.113 5.161 504,742 -0.06(-1.13%)
Jan 09, 2024 5.201 5.380 5.119 5.220 572,031 -0.05(-0.87%)
Jan 08, 2024 4.921 5.410 4.921 5.266 1,481,029 +0.17(+3.25%)
Jan 05, 2024 5.040 5.195 5.040 5.100 254,319 -0.17(-3.30%)
Jan 04, 2024 5.340 5.376 5.160 5.274 723,974 -0.10(-1.80%)
Jan 03, 2024 5.362 5.456 5.340 5.371 318,737 +0.04(+0.71%)
Jan 02, 2024 5.640 5.741 5.333 5.333 393,140 -0.29(-5.08%)
Dec 29, 2023 5.861 5.861 5.598 5.618 107,073 -0.06(-1.07%)
Dec 28, 2023 5.575 5.819 5.575 5.679 298,956 +0.07(+1.32%)
Dec 27, 2023 5.826 5.940 5.603 5.605 524,143 -0.27(-4.67%)
Dec 26, 2023 5.580 5.940 5.585 5.880 625,044 +0.20(+3.47%)
Dec 22, 2023 5.640 5.779 5.586 5.683 282,409 -0.12(-2.00%)
Dec 21, 2023 5.581 5.873 5.466 5.798 299,516 +0.28(+5.04%)
Dec 20, 2023 5.760 5.852 5.488 5.520 323,098 -0.34(-5.82%)
Dec 19, 2023 5.713 5.959 5.700 5.861 444,762 +0.13(+2.23%)
Dec 18, 2023 5.581 5.940 5.581 5.734 829,730 +0.06(+1.10%)
Dec 15, 2023 5.820 5.900 5.580 5.671 499,381 -0.27(-4.56%)
Dec 14, 2023 5.878 6.000 5.822 5.942 500,432 -0.01(-0.13%)
Dec 13, 2023 5.578 5.999 5.454 5.950 1,336,878 +0.32(+5.71%)
Dec 12, 2023 5.910 6.000 5.526 5.629 1,987,975 -0.31(-5.24%)
Dec 11, 2023 5.940 6.060 5.881 5.940 1,709,970 -0.06(-0.99%)
Dec 08, 2023 5.940 6.060 5.821 5.999 891,348 -0.00(-0.01%)
Dec 07, 2023 5.820 6.030 5.772 6.000 976,933 +0.20(+3.53%)
Dec 06, 2023 5.820 5.999 5.530 5.795 794,403 -0.01(-0.09%)
Dec 05, 2023 5.580 5.931 5.491 5.801 673,043 +0.24(+4.25%)
Dec 04, 2023 4.890 5.577 4.890 5.564 817,491 +0.44(+8.56%)
Dec 01, 2023 4.620 5.160 4.326 5.126 1,714,151 +0.73(+16.55%)
Nov 30, 2023 5.580 5.574 3.907 4.398 4,261,318 -1.11(-20.16%)
Nov 29, 2023 6.000 6.120 5.509 5.509 816,988 -0.67(-10.86%)
Nov 28, 2023 6.120 6.180 6.000 6.180 300,341 +0.12(+1.98%)
Nov 27, 2023 6.000 6.120 6.000 6.060 245,955 +0.00(+0.00%)
Nov 24, 2023 6.000 6.120 5.969 6.060 277,715 +0.00(+0.00%)
Nov 22, 2023 6.060 6.120 5.969 6.060 264,137 +0.00(+0.00%)
Nov 21, 2023 6.060 6.120 5.979 6.060 217,206 +0.00(+0.00%)
Nov 20, 2023 5.940 6.120 5.940 6.060 264,776 +0.06(+1.00%)
Nov 17, 2023 6.060 6.150 6.000 6.000 106,805 -0.06(-0.99%)
Nov 16, 2023 5.940 6.060 5.940 6.060 777,035 +0.06(+1.00%)
Nov 15, 2023 6.060 6.180 6.000 6.000 438,161 -0.06(-0.99%)
Nov 14, 2023 6.180 6.240 6.060 6.060 433,148 +0.06(+1.00%)
Nov 13, 2023 6.120 6.240 5.905 6.000 346,822 -0.06(-0.99%)
Nov 10, 2023 6.120 6.150 6.000 6.060 1,406,220 -0.06(-0.98%)
Nov 09, 2023 6.180 6.180 5.959 6.120 149,395 -0.06(-0.97%)
Nov 08, 2023 6.180 6.180 6.060 6.180 1,165,395 +0.00(+0.00%)
Nov 07, 2023 6.120 6.240 6.060 6.180 412,998 -0.06(-0.96%)
Nov 06, 2023 6.180 6.240 6.000 6.240 432,420 +0.12(+1.96%)
Nov 03, 2023 6.000 6.240 6.000 6.120 284,594 +0.12(+2.00%)
Nov 02, 2023 5.880 6.166 5.880 6.000 116,610 +0.12(+2.04%)
Nov 01, 2023 5.880 5.993 5.820 5.880 221,573 -0.07(-1.13%)
Oct 31, 2023 5.902 6.060 5.780 5.947 319,236 +0.01(+0.12%)
Oct 30, 2023 6.120 6.180 5.613 5.940 897,698 -0.18(-2.94%)
Oct 27, 2023 6.000 6.180 6.000 6.120 233,460 +0.00(+0.00%)
Oct 26, 2023 6.240 6.240 6.000 6.120 264,569 -0.12(-1.92%)
Oct 25, 2023 6.180 6.240 6.180 6.240 83,394 -0.06(-0.95%)
Oct 24, 2023 6.060 6.360 6.060 6.300 234,476 +0.06(+0.96%)
Oct 23, 2023 6.000 6.240 6.000 6.240 94,294 +0.12(+1.96%)
Oct 20, 2023 6.000 6.180 5.992 6.120 118,187 -0.06(-0.97%)
Oct 19, 2023 6.000 6.180 5.995 6.180 109,162 +0.12(+1.98%)
Oct 18, 2023 6.120 6.180 6.000 6.060 157,751 +0.00(+0.00%)
Oct 17, 2023 6.120 6.180 6.060 6.060 80,939 -0.12(-1.94%)
Oct 16, 2023 6.060 6.210 6.060 6.180 76,707 +0.12(+1.98%)
Oct 13, 2023 6.180 6.240 6.060 6.060 88,667 -0.24(-3.81%)
Oct 12, 2023 6.180 6.300 6.000 6.300 215,770 +0.12(+1.94%)
Oct 11, 2023 6.180 6.360 6.120 6.180 134,187 +0.00(+0.00%)
Oct 10, 2023 6.180 6.300 6.120 6.180 219,872 +0.00(+0.00%)
Oct 09, 2023 6.000 6.180 6.000 6.180 87,880 +0.18(+3.00%)
Oct 06, 2023 5.940 6.240 5.880 6.000 113,073 +0.01(+0.21%)
Oct 05, 2023 6.060 6.060 5.826 5.987 322,078 -0.01(-0.21%)
Oct 04, 2023 6.180 6.180 6.000 6.000 97,868 -0.18(-2.91%)
Oct 03, 2023 6.180 6.240 6.000 6.180 160,713 +0.00(+0.00%)
Oct 02, 2023 6.180 6.270 6.120 6.180 60,249 -0.06(-0.96%)
Sep 29, 2023 6.300 6.480 6.180 6.240 223,201 +0.00(+0.00%)
Sep 28, 2023 6.600 6.600 6.180 6.240 277,494 -0.48(-7.14%)
Sep 27, 2023 6.420 6.840 6.300 6.720 821,523 +0.06(+0.90%)
Sep 26, 2023 6.000 6.720 5.978 6.660 917,008 +0.60(+9.90%)
Sep 25, 2023 5.880 6.120 6.000 6.060 417,806 +0.16(+2.76%)
Sep 22, 2023 6.060 6.060 5.796 5.897 551,130 +0.02(+0.33%)
Sep 21, 2023 6.000 6.120 5.833 5.878 535,812 -0.18(-3.00%)
Sep 20, 2023 5.760 6.180 5.760 6.060 270,318 +0.13(+2.12%)
Sep 19, 2023 5.940 6.180 5.881 5.934 512,327 -0.19(-3.04%)
Sep 18, 2023 5.938 6.150 5.760 6.120 977,220 -0.18(-2.86%)
Sep 15, 2023 6.240 6.300 6.000 6.300 2,531,598 +0.18(+2.94%)
Sep 14, 2023 5.940 6.300 5.940 6.120 319,689 +0.20(+3.46%)
Sep 13, 2023 6.060 6.180 5.897 5.915 277,971 -0.26(-4.28%)
Sep 12, 2023 6.120 6.240 5.940 6.180 328,395 +0.12(+1.98%)
Sep 11, 2023 6.180 6.360 5.818 6.060 315,542 -0.06(-0.98%)
Sep 08, 2023 6.060 6.240 6.060 6.120 385,833 +0.00(+0.00%)
Sep 07, 2023 6.120 6.240 6.000 6.120 323,193 -0.12(-1.92%)
Sep 06, 2023 6.240 6.420 6.120 6.240 375,348 +0.00(+0.00%)
Sep 05, 2023 6.240 6.360 6.180 6.240 195,700 -0.12(-1.89%)
Sep 01, 2023 6.120 6.480 6.060 6.360 381,054 +0.30(+4.95%)
Aug 31, 2023 6.240 6.240 6.060 6.060 141,348 -0.30(-4.72%)
Aug 30, 2023 6.180 6.360 6.180 6.360 144,419 +0.12(+1.92%)
Aug 29, 2023 6.000 6.360 5.977 6.240 460,283 +0.35(+6.01%)
Aug 28, 2023 5.880 6.053 5.783 5.886 808,592 +0.19(+3.26%)
Aug 25, 2023 5.940 5.964 5.520 5.700 846,885 -0.30(-4.99%)
Aug 24, 2023 5.959 6.180 5.940 5.999 347,581 +0.07(+1.26%)
Aug 23, 2023 6.000 6.354 5.880 5.925 1,440,275 -0.62(-9.40%)
Aug 22, 2023 6.660 6.750 6.480 6.540 539,502 -0.12(-1.80%)
Aug 21, 2023 6.540 6.780 6.480 6.660 456,609 +0.06(+0.91%)
Aug 18, 2023 6.540 6.630 6.420 6.600 456,510 -0.18(-2.65%)
Aug 17, 2023 6.720 6.960 6.660 6.780 492,192 +0.18(+2.73%)
Aug 16, 2023 6.720 6.720 6.540 6.600 294,049 -0.12(-1.79%)
Aug 15, 2023 6.600 6.720 6.510 6.720 279,547 +0.06(+0.90%)
Aug 14, 2023 6.720 6.810 6.544 6.660 474,757 +0.06(+0.91%)
Aug 11, 2023 6.720 6.832 6.540 6.600 293,034 -0.30(-4.35%)
Aug 10, 2023 6.840 7.200 6.810 6.900 297,422 +0.12(+1.77%)
Aug 09, 2023 7.080 7.080 6.780 6.780 242,841 -0.24(-3.42%)
Aug 08, 2023 6.960 7.020 6.780 7.020 247,398 -0.12(-1.68%)
Aug 07, 2023 6.960 7.200 6.960 7.140 422,602 +0.12(+1.71%)
Aug 04, 2023 6.960 7.200 6.960 7.020 255,558 -0.12(-1.68%)
Aug 03, 2023 6.960 7.140 6.900 7.140 297,343 +0.24(+3.48%)
Aug 02, 2023 7.020 7.020 6.780 6.900 304,010 -0.42(-5.74%)
Aug 01, 2023 7.260 7.380 7.080 7.320 263,818 -0.12(-1.61%)
Jul 31, 2023 7.200 7.500 7.080 7.440 613,487 +0.30(+4.20%)
Jul 28, 2023 7.020 7.260 6.960 7.140 1,000,395 +0.36(+5.31%)
Jul 27, 2023 6.840 7.050 6.660 6.780 309,102 +0.00(+0.00%)
Jul 26, 2023 6.600 6.990 6.600 6.780 184,020 +0.12(+1.80%)
Jul 25, 2023 6.780 7.080 6.600 6.660 493,638 +0.06(+0.91%)
Jul 24, 2023 6.540 6.840 6.420 6.600 222,287 +0.18(+2.80%)
Jul 21, 2023 6.720 6.771 6.420 6.420 209,294 -0.18(-2.73%)
Jul 20, 2023 6.780 6.780 6.510 6.600 172,037 -0.24(-3.51%)
Jul 19, 2023 6.900 7.080 6.720 6.840 256,394 +0.12(+1.79%)
Jul 18, 2023 6.960 6.990 6.600 6.720 284,768 -0.30(-4.27%)
Jul 17, 2023 6.960 7.140 6.720 7.020 247,661 +0.12(+1.74%)
Jul 14, 2023 7.080 7.170 6.480 6.900 348,144 -0.30(-4.17%)
Jul 13, 2023 7.020 7.380 6.960 7.200 889,879 +0.42(+6.19%)
Jul 12, 2023 6.780 7.080 6.600 6.780 563,027 +0.12(+1.80%)
Jul 11, 2023 6.840 6.900 6.660 6.660 185,774 -0.12(-1.77%)
Jul 10, 2023 6.600 6.870 6.540 6.780 276,407 +0.18(+2.73%)
Jul 07, 2023 6.420 6.900 6.420 6.600 262,562 +0.18(+2.80%)
Jul 06, 2023 6.720 6.840 6.360 6.420 436,244 -0.42(-6.14%)
Jul 05, 2023 6.840 7.080 6.720 6.840 264,832 -0.30(-4.20%)
Jul 03, 2023 6.840 7.140 6.750 7.140 452,181 +0.36(+5.31%)
Jun 30, 2023 6.720 6.870 6.360 6.780 534,829 +0.06(+0.89%)
Jun 29, 2023 6.540 6.780 6.480 6.720 580,313 +0.00(+0.00%)
Jun 28, 2023 6.900 6.900 6.480 6.720 505,067 -0.18(-2.61%)
Jun 27, 2023 6.480 6.900 6.240 6.900 382,935 +0.54(+8.49%)
Jun 26, 2023 6.300 6.480 6.180 6.360 483,291 +0.12(+1.92%)
Jun 23, 2023 6.360 6.420 6.180 6.240 350,460 -0.30(-4.59%)
Jun 22, 2023 6.300 6.711 6.120 6.540 467,385 +0.24(+3.81%)
Jun 21, 2023 6.180 6.480 6.120 6.300 493,258 +0.06(+0.96%)
Jun 20, 2023 6.600 6.600 6.180 6.240 628,380 -0.60(-8.77%)
Jun 16, 2023 6.900 6.900 6.540 6.840 705,488 -0.12(-1.72%)
Jun 15, 2023 6.960 7.080 6.720 6.960 639,544 +0.66(+10.48%)
May 08, 2023 6.240 6.300 6.000 6.300 404,566 +0.06(+0.96%)
May 05, 2023 6.300 6.480 6.120 6.240 488,746 +0.06(+0.97%)
May 04, 2023 6.240 6.480 6.180 6.180 334,296 -0.06(-0.96%)
May 03, 2023 6.420 6.480 6.120 6.240 337,342 -0.06(-0.95%)
May 02, 2023 6.780 6.780 6.300 6.300 262,732 -0.36(-5.41%)
May 01, 2023 6.660 6.893 6.600 6.660 227,923 +0.06(+0.91%)
Apr 28, 2023 6.480 6.780 6.270 6.600 318,687 +0.18(+2.80%)
Apr 27, 2023 6.480 6.600 6.240 6.420 404,837 -0.12(-1.83%)
Apr 26, 2023 6.660 6.690 6.300 6.540 408,519 +0.06(+0.93%)
Apr 25, 2023 6.600 6.720 6.420 6.480 350,026 -0.24(-3.57%)
Apr 24, 2023 6.960 6.960 6.660 6.720 436,581 -0.24(-3.45%)
Apr 21, 2023 6.840 7.020 6.667 6.960 372,278 +0.06(+0.87%)
Apr 20, 2023 7.080 7.080 6.780 6.900 360,512 -0.18(-2.54%)
Apr 19, 2023 7.140 7.200 6.960 7.080 238,553 -0.12(-1.67%)
Apr 18, 2023 7.140 7.260 7.080 7.200 267,197 +0.00(+0.00%)
Apr 17, 2023 7.260 7.380 7.080 7.200 615,160 +0.00(+0.00%)
Apr 14, 2023 7.200 7.320 7.080 7.200 328,483 -0.06(-0.83%)
Apr 13, 2023 7.860 8.130 7.080 7.260 2,114,921 +0.12(+1.68%)
Apr 12, 2023 7.500 7.620 7.020 7.140 460,362 -0.42(-5.56%)
Apr 11, 2023 7.920 8.100 7.530 7.560 306,719 -0.18(-2.33%)
Apr 10, 2023 7.620 7.740 7.440 7.740 201,632 +0.06(+0.78%)
Apr 06, 2023 7.380 7.770 7.350 7.680 179,540 +0.42(+5.79%)
Apr 05, 2023 7.500 7.560 7.140 7.260 315,717 -0.36(-4.72%)
Apr 04, 2023 7.680 7.800 7.440 7.620 343,221 -0.24(-3.05%)
Apr 03, 2023 7.560 7.860 7.560 7.860 648,106 +0.24(+3.15%)
Mar 31, 2023 7.800 7.920 7.620 7.620 664,858 -0.18(-2.31%)
Mar 30, 2023 7.680 7.920 7.560 7.800 672,472 +0.24(+3.17%)
Mar 29, 2023 7.560 7.740 7.329 7.560 525,067 +0.00(+0.00%)
Mar 28, 2023 7.140 7.620 7.140 7.560 638,286 +0.66(+9.57%)
Mar 27, 2023 7.260 7.260 6.840 6.900 422,024 -0.48(-6.50%)
Mar 24, 2023 7.440 7.560 7.200 7.380 308,720 -0.06(-0.81%)
Mar 23, 2023 7.740 7.860 7.440 7.440 612,645 +0.00(+0.00%)
Mar 22, 2023 7.440 7.980 7.200 7.440 689,313 +0.30(+4.20%)
Mar 21, 2023 7.020 7.319 6.840 7.140 507,554 +0.36(+5.31%)
Mar 20, 2023 6.960 7.079 6.720 6.780 212,511 -0.30(-4.24%)
Mar 17, 2023 7.320 7.440 7.080 7.080 1,624,927 +0.12(+1.72%)
Mar 16, 2023 6.900 7.140 6.720 6.960 748,275 +0.06(+0.87%)
Mar 15, 2023 7.320 7.440 6.840 6.900 731,578 -0.60(-8.00%)
Mar 14, 2023 7.680 7.830 7.350 7.500 630,811 -0.42(-5.30%)
Mar 13, 2023 7.740 8.220 7.680 7.920 456,185 +0.24(+3.13%)
Mar 10, 2023 7.860 7.980 7.500 7.680 606,132 -0.24(-3.03%)
Mar 09, 2023 8.280 8.340 7.860 7.920 430,925 -0.54(-6.38%)
Mar 08, 2023 8.400 8.460 8.114 8.460 420,581 +0.00(+0.00%)
Mar 07, 2023 8.940 9.060 8.400 8.460 1,029,985 -0.72(-7.84%)
Mar 06, 2023 9.660 9.660 9.060 9.180 878,016 -0.48(-4.97%)
Mar 03, 2023 9.420 9.780 9.300 9.660 1,050,354 +0.30(+3.21%)
Mar 02, 2023 8.700 9.420 8.580 9.360 919,297 +0.54(+6.12%)
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.