Zhihu Inc ADR (ZH) Historical Stock Data
4.05 ↑0.04 (1.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZH is up 0.12% a day on average. There have been 18 days where Zhihu Inc ADR closed green and 12 days where ZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.96 | 4.05 | ↑$0.09 (2.27%) | 3.96 | 4.08 | 85.09K |
| 2025-05-15 | 4.04 | 4.01 | ↓$0.03 (-0.74%) | 3.94 | 4.05 | 102.36K |
| 2025-05-14 | 4.11 | 4.11 | ↑$0.00 (0.00%) | 4.01 | 4.12 | 165.59K |
| 2025-05-13 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 4.05 | 4.15 | 75.70K |
| 2025-05-12 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 4.00 | 4.24 | 186.26K |
| 2025-05-09 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.89 | 4.06 | 65.99K |
| 2025-05-08 | 4.02 | 4.01 | ↓$0.01 (-0.25%) | 3.96 | 4.05 | 62.82K |
| 2025-05-07 | 4.10 | 3.99 | ↓$0.11 (-2.68%) | 3.91 | 4.12 | 225.09K |
| 2025-05-06 | 4.09 | 4.10 | ↑$0.01 (0.29%) | 4.07 | 4.16 | 92.20K |
| 2025-05-05 | 4.14 | 4.09 | ↓$0.05 (-1.21%) | 4.05 | 4.16 | 115.84K |
| 2025-05-02 | 4.05 | 4.14 | ↑$0.09 (2.22%) | 4.03 | 4.23 | 191.91K |
| 2025-05-01 | 3.87 | 3.96 | ↑$0.09 (2.33%) | 3.86 | 4.00 | 150.87K |
| 2025-04-30 | 3.91 | 3.86 | ↓$0.05 (-1.28%) | 3.83 | 3.96 | 87.71K |
| 2025-04-29 | 3.92 | 3.95 | ↑$0.03 (0.77%) | 3.92 | 4.00 | 122.32K |
| 2025-04-28 | 3.98 | 3.94 | ↓$0.04 (-1.01%) | 3.88 | 4.01 | 143.81K |
| 2025-04-25 | 3.88 | 3.98 | ↑$0.10 (2.58%) | 3.88 | 4.06 | 152.58K |
| 2025-04-24 | 3.77 | 3.91 | ↑$0.14 (3.71%) | 3.74 | 3.97 | 235.18K |
| 2025-04-23 | 3.88 | 3.88 | ↑$0.00 (0.00%) | 3.86 | 4.05 | 265.35K |
| 2025-04-22 | 3.63 | 3.81 | ↑$0.18 (4.96%) | 3.58 | 3.88 | 550.68K |
| 2025-04-21 | 3.50 | 3.59 | ↑$0.09 (2.57%) | 3.45 | 3.62 | 232.84K |
| 2025-04-17 | 3.65 | 3.53 | ↓$0.12 (-3.29%) | 3.50 | 3.65 | 328.28K |
| 2025-04-16 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.57 | 3.69 | 506.50K |
| 2025-04-15 | 3.74 | 3.63 | ↓$0.11 (-2.94%) | 3.60 | 3.82 | 289.38K |
| 2025-04-14 | 3.72 | 3.78 | ↑$0.06 (1.61%) | 3.71 | 3.89 | 468.15K |
| 2025-04-11 | 3.64 | 3.66 | ↑$0.02 (0.55%) | 3.57 | 3.71 | 308.06K |
| 2025-04-10 | 3.55 | 3.59 | ↑$0.04 (1.13%) | 3.50 | 3.70 | 710.94K |
| 2025-04-09 | 3.41 | 3.55 | ↑$0.14 (4.11%) | 3.25 | 3.58 | 838.49K |
| 2025-04-08 | 3.68 | 3.34 | ↓$0.34 (-9.24%) | 3.31 | 3.72 | 641.62K |
| 2025-04-07 | 3.56 | 3.53 | ↓$0.03 (-0.84%) | 3.52 | 3.86 | 601.08K |
| 2025-04-04 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.70 | 3.93 | 523.49K |
Create an account or log in to view more rows.
$ZH go green today and we gap up tomrrow
$ZH Beautiful!!
$ZH hang tight
ignore fud and buy dips if you can
everyone be okay????
$ZH we had no volume for days before the last big rip
$ZH this is going to skyrocket tmr!!!
$ZH Any red I see I shall buy
$ZH red day ahead
$ZH Looking for this cup to breakout.
$ZH adding next Friday
$ZH check out the one month chart.
Perfect bull flag.