Zhihu Inc ADR (ZH) Historical Stock Data
3.60 ↓0.03 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZH is up 0.24% a day on average. There have been 15 days where Zhihu Inc ADR closed green and 15 days where ZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.59 | 3.68 | 152.49K |
| 2024-12-19 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.61 | 3.68 | 134.20K |
| 2024-12-18 | 3.89 | 3.68 | ↓$0.21 (-5.40%) | 3.67 | 3.89 | 228.24K |
| 2024-12-17 | 3.73 | 3.84 | ↑$0.11 (2.95%) | 3.70 | 4.42 | 679.21K |
| 2024-12-16 | 3.73 | 3.70 | ↓$0.03 (-0.80%) | 3.67 | 3.77 | 185.45K |
| 2024-12-13 | 3.69 | 3.76 | ↑$0.07 (1.90%) | 3.61 | 3.77 | 118.51K |
| 2024-12-12 | 3.82 | 3.73 | ↓$0.09 (-2.36%) | 3.71 | 3.87 | 82.20K |
| 2024-12-11 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.76 | 3.87 | 309.71K |
| 2024-12-10 | 3.90 | 3.89 | ↓$0.01 (-0.26%) | 3.81 | 3.95 | 197.22K |
| 2024-12-09 | 4.08 | 3.92 | ↓$0.16 (-3.92%) | 3.88 | 4.19 | 546.47K |
| 2024-12-06 | 3.71 | 3.87 | ↑$0.16 (4.31%) | 3.69 | 3.88 | 264.93K |
| 2024-12-05 | 3.77 | 3.75 | ↓$0.02 (-0.53%) | 3.65 | 3.89 | 252.57K |
| 2024-12-04 | 3.77 | 3.77 | ↑$0.00 (0.00%) | 3.68 | 3.84 | 164.75K |
| 2024-12-03 | 3.70 | 3.76 | ↑$0.06 (1.62%) | 3.69 | 3.80 | 178.02K |
| 2024-12-02 | 3.61 | 3.70 | ↑$0.09 (2.49%) | 3.60 | 3.76 | 286.86K |
| 2024-11-29 | 3.83 | 3.59 | ↓$0.24 (-6.27%) | 3.52 | 3.83 | 432.71K |
| 2024-11-27 | 3.64 | 3.84 | ↑$0.20 (5.49%) | 3.64 | 3.95 | 358.83K |
| 2024-11-26 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.49 | 3.73 | 286.50K |
| 2024-11-25 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.60 | 3.70 | 298.94K |
| 2024-11-22 | 3.53 | 3.60 | ↑$0.07 (1.98%) | 3.47 | 3.62 | 134.09K |
| 2024-11-21 | 3.67 | 3.57 | ↓$0.10 (-2.72%) | 3.56 | 3.67 | 65.67K |
| 2024-11-20 | 3.60 | 3.65 | ↑$0.05 (1.39%) | 3.57 | 3.69 | 148.56K |
| 2024-11-19 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.50 | 3.60 | 69.78K |
| 2024-11-18 | 3.49 | 3.51 | ↑$0.02 (0.57%) | 3.48 | 3.56 | 431.61K |
| 2024-11-15 | 3.53 | 3.47 | ↓$0.06 (-1.70%) | 3.43 | 3.53 | 78.81K |
| 2024-11-14 | 3.60 | 3.53 | ↓$0.07 (-1.94%) | 3.53 | 3.67 | 269.87K |
| 2024-11-13 | 3.23 | 3.61 | ↑$0.38 (11.76%) | 3.22 | 3.62 | 682.64K |
| 2024-11-12 | 3.24 | 3.17 | ↓$0.07 (-2.16%) | 3.13 | 3.27 | 259.28K |
| 2024-11-11 | 3.41 | 3.34 | ↓$0.07 (-2.05%) | 3.26 | 3.41 | 200.71K |
| 2024-11-08 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.27 | 3.41 | 419.70K |
Create an account or log in to view more rows.
$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.
$ZH ugh oh
we heatin back up
$ZH Not another do nothing day
$ZH Markets about as efficient as a retirement home
$ZH i need more
$ZH I already know
tomorrow the bulls going to say "next week" just like every week.