Zhihu Inc ADR (ZH) Historical Stock Data
3.57 ↓0.08 (-2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZH is down -0.04% a day on average. There have been 14 days where Zhihu Inc ADR closed green and 16 days where ZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.59 | 3.45 | ↓$0.14 (-3.90%) | 3.43 | 3.63 | 545.72K |
| 2024-11-06 | 3.49 | 3.51 | ↑$0.02 (0.57%) | 3.42 | 3.53 | 268.06K |
| 2024-11-05 | 3.49 | 3.55 | ↑$0.06 (1.72%) | 3.41 | 3.60 | 192.20K |
| 2024-11-04 | 3.56 | 3.41 | ↓$0.15 (-4.21%) | 3.40 | 3.59 | 244.44K |
| 2024-11-01 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.54 | 3.61 | 217.39K |
| 2024-10-31 | 3.58 | 3.57 | ↓$0.01 (-0.28%) | 3.52 | 3.60 | 105.48K |
| 2024-10-30 | 3.66 | 3.58 | ↓$0.08 (-2.19%) | 3.57 | 3.69 | 226.47K |
| 2024-10-29 | 3.58 | 3.66 | ↑$0.08 (2.23%) | 3.58 | 3.72 | 321.63K |
| 2024-10-28 | 3.57 | 3.69 | ↑$0.12 (3.36%) | 3.54 | 3.69 | 368.97K |
| 2024-10-25 | 3.55 | 3.58 | ↑$0.03 (0.85%) | 3.53 | 3.64 | 150.44K |
| 2024-10-24 | 3.48 | 3.56 | ↑$0.08 (2.30%) | 3.45 | 3.56 | 272.41K |
| 2024-10-23 | 3.57 | 3.50 | ↓$0.07 (-1.96%) | 3.48 | 3.57 | 198.77K |
| 2024-10-22 | 3.62 | 3.57 | ↓$0.05 (-1.38%) | 3.57 | 3.68 | 234.59K |
| 2024-10-21 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.56 | 3.66 | 178.69K |
| 2024-10-18 | 3.62 | 3.65 | ↑$0.03 (0.83%) | 3.62 | 3.71 | 263.67K |
| 2024-10-17 | 3.57 | 3.47 | ↓$0.10 (-2.80%) | 3.38 | 3.60 | 548.99K |
| 2024-10-16 | 3.61 | 3.66 | ↑$0.05 (1.39%) | 3.58 | 3.67 | 233.14K |
| 2024-10-15 | 3.70 | 3.61 | ↓$0.09 (-2.43%) | 3.60 | 3.75 | 512.86K |
| 2024-10-14 | 3.88 | 3.76 | ↓$0.12 (-3.09%) | 3.76 | 3.89 | 397.43K |
| 2024-10-11 | 3.80 | 3.94 | ↑$0.14 (3.68%) | 3.73 | 3.97 | 533.81K |
Create an account or log in to view more rows.
$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.
$ZH warming up