Zhihu Inc ADR (NY: ZH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	1.780	1.790	1.600	1.790	4,008,215	-0.04(-2.19%)
Jun 29, 2022	1.860	1.890	1.790	1.830	2,365,937	-0.09(-4.69%)
Jun 28, 2022	2.000	2.000	1.850	1.920	3,847,852	-0.06(-3.03%)
Jun 27, 2022	2.100	2.130	1.970	1.980	2,477,692	-0.07(-3.41%)
Jun 24, 2022	2.010	2.110	1.960	2.050	2,056,314	+0.08(+4.06%)
Jun 23, 2022	1.970	2.060	1.870	1.970	2,468,030	+0.03(+1.55%)
Jun 22, 2022	1.890	2.105	1.880	1.940	3,501,713	-0.01(-0.51%)
Jun 21, 2022	1.830	2.030	1.744	1.950	4,081,415	+0.16(+8.94%)
Jun 17, 2022	1.940	1.970	1.740	1.790	9,749,020	-0.07(-3.76%)
Jun 16, 2022	1.740	1.860	1.700	1.860	3,043,248	-0.04(-2.11%)
Jun 15, 2022	1.730	1.900	1.720	1.900	5,199,371	+0.23(+13.77%)
Jun 14, 2022	1.690	1.770	1.590	1.670	3,489,114	+0.04(+2.45%)
Jun 13, 2022	1.650	1.695	1.540	1.630	3,558,905	-0.15(-8.43%)
Jun 10, 2022	1.800	1.850	1.690	1.780	9,307,426	-0.01(-0.56%)
Jun 09, 2022	1.900	1.930	1.780	1.790	4,033,090	-0.23(-11.39%)
Jun 08, 2022	1.950	2.080	1.920	2.020	6,803,956	+0.16(+8.60%)
Jun 07, 2022	1.730	1.860	1.670	1.860	2,771,823	+0.07(+3.91%)
Jun 06, 2022	1.770	1.870	1.730	1.790	9,654,906	+0.19(+11.87%)
Jun 03, 2022	1.590	1.640	1.535	1.600	1,768,665	-0.02(-1.23%)
Jun 02, 2022	1.520	1.640	1.500	1.620	3,670,242	+0.11(+7.28%)
Jun 01, 2022	1.590	1.630	1.470	1.510	4,138,585	-0.04(-2.58%)
May 31, 2022	1.650	1.690	1.530	1.550	7,507,235	+0.00(+0.00%)
May 27, 2022	1.570	1.620	1.510	1.550	5,643,754	-0.11(-6.63%)
May 26, 2022	1.370	1.680	1.340	1.660	7,645,700	+0.30(+22.06%)
May 25, 2022	1.440	1.440	1.320	1.360	4,289,740	+0.03(+2.26%)
May 24, 2022	1.480	1.500	1.330	1.330	3,840,444	-0.23(-14.74%)
May 23, 2022	1.500	1.570	1.420	1.560	5,469,539	+0.11(+7.59%)
May 20, 2022	1.550	1.590	1.380	1.450	2,204,948	-0.05(-3.33%)
May 19, 2022	1.500	1.630	1.490	1.500	5,746,157	-0.01(-0.66%)
May 18, 2022	1.550	1.655	1.500	1.510	1,645,034	-0.09(-5.63%)
May 17, 2022	1.660	1.720	1.550	1.600	3,413,565	+0.03(+1.91%)
May 16, 2022	1.380	1.620	1.360	1.570	5,255,333	+0.21(+15.44%)
May 13, 2022	1.370	1.410	1.310	1.360	3,600,379	+0.04(+3.03%)
May 12, 2022	1.250	1.390	1.230	1.320	4,338,943	+0.01(+0.76%)
May 11, 2022	1.390	1.420	1.240	1.310	4,717,173	-0.06(-4.38%)
May 10, 2022	1.480	1.490	1.350	1.370	2,330,450	-0.07(-4.86%)
May 09, 2022	1.440	1.460	1.300	1.440	5,701,011	-0.08(-5.26%)
May 06, 2022	1.640	1.660	1.470	1.520	4,617,643	-0.22(-12.64%)
May 05, 2022	1.600	1.740	1.530	1.740	4,585,847	+0.03(+1.75%)
May 04, 2022	1.670	1.710	1.610	1.710	3,048,579	-0.01(-0.58%)
May 03, 2022	1.660	1.760	1.630	1.720	4,603,227	+0.06(+3.61%)
May 02, 2022	1.510	1.670	1.510	1.660	3,240,088	+0.11(+7.10%)
Apr 29, 2022	1.720	1.780	1.510	1.550	7,615,755	-0.02(-1.27%)
Apr 28, 2022	1.590	1.610	1.530	1.570	5,049,682	+0.01(+0.64%)
Apr 27, 2022	1.610	1.700	1.535	1.560	5,745,142	+0.03(+1.96%)
Apr 26, 2022	1.550	1.560	1.480	1.530	5,096,725	+0.01(+0.66%)
Apr 25, 2022	1.460	1.550	1.440	1.520	6,320,929	-0.04(-2.56%)
Apr 22, 2022	1.600	1.620	1.530	1.560	6,361,769	-0.10(-6.02%)
Apr 21, 2022	1.630	1.690	1.570	1.660	5,081,033	+0.01(+0.61%)
Apr 20, 2022	1.830	1.830	1.640	1.650	6,288,343	-0.18(-9.84%)
Apr 19, 2022	1.810	1.840	1.720	1.830	5,890,471	-0.01(-0.54%)
Apr 18, 2022	1.930	1.970	1.805	1.840	4,422,550	-0.13(-6.60%)
Apr 14, 2022	2.130	2.150	1.930	1.970	6,730,285	-0.18(-8.37%)
Apr 13, 2022	2.180	2.240	2.080	2.150	15,007,078	-0.06(-2.71%)
Apr 12, 2022	2.310	2.330	2.130	2.210	7,768,366	-0.02(-0.90%)
Apr 11, 2022	2.320	2.380	2.160	2.230	8,245,681	-0.33(-12.89%)
Apr 08, 2022	2.770	2.770	2.530	2.560	4,572,237	-0.07(-2.66%)
Apr 07, 2022	2.700	2.730	2.530	2.630	3,317,046	-0.22(-7.72%)
Apr 06, 2022	2.660	2.850	2.530	2.850	5,848,998	+0.11(+4.01%)
Apr 05, 2022	2.850	2.860	2.680	2.740	3,327,502	-0.21(-7.12%)
Apr 04, 2022	2.700	2.960	2.630	2.950	6,694,888	+0.41(+16.14%)