Zhihu Inc ADR (NY: ZH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	0.6900	0.6930	0.6651	0.6780	1,571,618	+0.02(+2.71%)
May 02, 2024	0.6900	0.6900	0.6555	0.6601	3,324,737	-0.00(-0.11%)
May 01, 2024	0.6848	0.6848	0.6342	0.6608	687,291	-0.02(-2.69%)
Apr 30, 2024	0.6793	0.6853	0.6649	0.6791	622,086	-0.01(-0.90%)
Apr 29, 2024	0.6519	0.6941	0.6501	0.6853	1,302,840	+0.03(+3.83%)
Apr 26, 2024	0.6700	0.6773	0.6529	0.6600	426,523	+0.01(+1.54%)
Apr 25, 2024	0.6300	0.6571	0.6311	0.6500	513,075	-0.02(-2.99%)
Apr 24, 2024	0.6463	0.6746	0.6395	0.6700	1,374,694	+0.03(+5.25%)
Apr 23, 2024	0.6170	0.6381	0.6170	0.6366	890,663	+0.03(+5.17%)
Apr 22, 2024	0.6152	0.6380	0.6052	0.6053	1,618,422	-0.01(-2.04%)
Apr 19, 2024	0.6452	0.6750	0.6102	0.6179	1,354,204	-0.06(-8.47%)
Apr 18, 2024	0.6563	0.6900	0.6501	0.6751	1,553,584	+0.02(+2.61%)
Apr 17, 2024	0.6637	0.6783	0.6410	0.6579	1,457,917	+0.02(+2.80%)
Apr 16, 2024	0.6700	0.6700	0.6400	0.6400	2,018,006	-0.03(-4.62%)
Apr 15, 2024	0.7000	0.7000	0.6700	0.6710	648,352	-0.03(-4.13%)
Apr 12, 2024	0.7050	0.7125	0.6972	0.6999	445,034	-0.02(-2.81%)
Apr 11, 2024	0.7220	0.7260	0.7100	0.7201	1,150,791	+0.01(+0.71%)
Apr 10, 2024	0.7200	0.7280	0.6945	0.7150	872,198	-0.00(-0.28%)
Apr 09, 2024	0.7102	0.7259	0.7007	0.7170	524,032	+0.00(+0.53%)
Apr 08, 2024	0.7141	0.7225	0.7101	0.7132	157,305	+0.01(+1.70%)
Apr 05, 2024	0.7300	0.7330	0.7013	0.7013	437,487	-0.03(-4.66%)
Apr 04, 2024	0.7559	0.7559	0.7345	0.7356	820,935	-0.03(-3.84%)
Apr 03, 2024	0.7380	0.7650	0.7235	0.7650	3,200,018	+0.04(+4.79%)
Apr 02, 2024	0.7080	0.7489	0.7000	0.7300	1,948,445	+0.02(+2.82%)