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

Zhihu Inc. American Depositary Shares (NY:ZH)

4.005 +0.015 (+0.38%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 8, 2025 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 (%)
May 07, 2025 4.100 4.130 3.910 3.990 225,101 -0.11(-2.68%)
May 06, 2025 4.100 4.160 4.070 4.100 92,206 +0.01(+0.24%)
May 05, 2025 4.140 4.160 4.050 4.090 115,837 -0.05(-1.21%)
May 02, 2025 4.050 4.230 4.020 4.140 191,911 +0.18(+4.55%)
May 01, 2025 3.870 4.000 3.845 3.960 150,870 +0.10(+2.59%)
Apr 30, 2025 3.910 3.955 3.830 3.860 87,707 -0.09(-2.28%)
Apr 29, 2025 3.920 3.995 3.920 3.950 122,323 +0.01(+0.25%)
Apr 28, 2025 3.980 4.010 3.880 3.940 143,811 -0.04(-1.01%)
Apr 25, 2025 3.880 4.060 3.880 3.980 152,582 +0.07(+1.79%)
Apr 24, 2025 3.770 3.980 3.741 3.910 235,991 +0.03(+0.77%)
Apr 23, 2025 3.880 4.050 3.855 3.880 266,145 +0.07(+1.84%)
Apr 22, 2025 3.630 3.880 3.570 3.810 554,935 +0.22(+6.13%)
Apr 21, 2025 3.500 3.620 3.450 3.590 232,836 +0.06(+1.70%)
Apr 17, 2025 3.650 3.650 3.495 3.530 328,278 -0.11(-3.02%)
Apr 16, 2025 3.600 3.690 3.570 3.640 506,497 +0.01(+0.28%)
Apr 15, 2025 3.740 3.820 3.600 3.630 289,384 -0.15(-3.97%)
Apr 14, 2025 3.720 3.885 3.710 3.780 468,150 +0.12(+3.28%)
Apr 11, 2025 3.640 3.710 3.570 3.660 308,056 +0.07(+1.95%)
Apr 10, 2025 3.550 3.695 3.500 3.590 710,938 +0.04(+1.13%)
Apr 09, 2025 3.410 3.580 3.250 3.550 834,493 +0.21(+6.29%)
Apr 08, 2025 3.680 3.720 3.310 3.340 641,617 -0.19(-5.38%)
Apr 07, 2025 3.560 3.830 3.520 3.530 603,577 -0.32(-8.31%)
Apr 04, 2025 3.850 3.930 3.700 3.850 523,492 -0.29(-7.00%)
Apr 03, 2025 4.100 4.220 4.040 4.140 445,454 -0.01(-0.24%)
Apr 02, 2025 4.280 4.362 4.080 4.150 541,919 -0.16(-3.71%)
Apr 01, 2025 4.310 4.450 4.225 4.310 479,124 +0.04(+0.94%)
Mar 31, 2025 4.290 4.460 4.160 4.270 587,245 -0.04(-0.93%)
Mar 28, 2025 4.740 4.755 4.165 4.310 697,407 -0.52(-10.77%)
Mar 27, 2025 4.660 4.840 4.600 4.830 693,025 +0.18(+3.87%)
Mar 26, 2025 4.790 4.960 4.440 4.650 934,007 +0.04(+0.87%)
Mar 25, 2025 4.670 4.710 4.570 4.610 485,551 -0.09(-1.91%)
Mar 24, 2025 4.910 4.935 4.610 4.700 637,298 -0.13(-2.69%)
Mar 21, 2025 4.570 4.870 4.520 4.830 1,153,105 +0.36(+8.05%)
Mar 20, 2025 4.880 5.010 4.450 4.470 785,110 -0.58(-11.49%)
Mar 19, 2025 5.060 5.110 4.950 5.050 297,064 -0.04(-0.79%)
Mar 18, 2025 5.180 5.243 5.010 5.090 353,537 -0.12(-2.30%)
Mar 17, 2025 4.860 5.240 4.860 5.210 1,171,687 +0.28(+5.68%)
Mar 14, 2025 5.000 5.020 4.750 4.930 651,082 +0.02(+0.41%)
Mar 13, 2025 5.170 5.200 4.830 4.910 810,988 -0.32(-6.12%)
Mar 12, 2025 5.190 5.250 5.050 5.230 337,842 +0.02(+0.38%)
Mar 11, 2025 5.190 5.370 5.070 5.210 612,439 +0.10(+1.96%)
Mar 10, 2025 5.610 5.610 5.075 5.110 423,130 -0.59(-10.35%)
Mar 07, 2025 5.630 5.800 5.520 5.700 554,537 +0.07(+1.24%)
Mar 06, 2025 5.630 5.870 5.523 5.630 954,429 +0.01(+0.18%)
Mar 05, 2025 5.250 5.620 5.150 5.620 929,161 +0.36(+6.84%)
Mar 04, 2025 4.910 5.280 4.820 5.260 991,313 +0.24(+4.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.