Zhihu Inc ADR (ZH) Historical Stock Data
3.98 ↑0.07 (1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZH is down -0.31% a day on average. There have been 16 days where Zhihu Inc ADR closed green and 14 days where ZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.04 | 4.22 | 445.45K |
| 2025-04-02 | 4.28 | 4.15 | ↓$0.13 (-3.04%) | 4.08 | 4.36 | 541.92K |
| 2025-04-01 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.23 | 4.45 | 479.12K |
| 2025-03-31 | 4.29 | 4.27 | ↓$0.02 (-0.47%) | 4.16 | 4.46 | 587.25K |
| 2025-03-28 | 4.74 | 4.31 | ↓$0.43 (-9.07%) | 4.17 | 4.76 | 697.40K |
| 2025-03-27 | 4.66 | 4.83 | ↑$0.17 (3.65%) | 4.60 | 4.84 | 693.03K |
| 2025-03-26 | 4.79 | 4.65 | ↓$0.14 (-2.92%) | 4.44 | 4.96 | 0.93M |
| 2025-03-25 | 4.67 | 4.61 | ↓$0.06 (-1.28%) | 4.57 | 4.71 | 485.55K |
| 2025-03-24 | 4.91 | 4.70 | ↓$0.21 (-4.28%) | 4.61 | 4.94 | 637.30K |
| 2025-03-21 | 4.57 | 4.83 | ↑$0.26 (5.69%) | 4.52 | 4.87 | 1.15M |
| 2025-03-20 | 4.88 | 4.47 | ↓$0.41 (-8.40%) | 4.45 | 5.01 | 785.36K |
| 2025-03-19 | 5.06 | 5.05 | ↓$0.01 (-0.20%) | 4.95 | 5.11 | 297.46K |
| 2025-03-18 | 5.18 | 5.09 | ↓$0.09 (-1.74%) | 5.01 | 5.24 | 353.54K |
| 2025-03-17 | 4.86 | 5.21 | ↑$0.35 (7.20%) | 4.86 | 5.24 | 1.17M |
| 2025-03-14 | 5.00 | 4.93 | ↓$0.07 (-1.40%) | 4.75 | 5.02 | 651.08K |
Create an account or log in to view more rows.
$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.
$ZH ugh oh
we heatin back up