Zhihu Inc ADR (ZH) Historical Stock Data

0.91 ↓0.09 (-9.35%)
As of Market Close on November 28th, 2022.

Historical Data

In the past 30 trading days, ZH is down -1.27% a day on average. There have been 9 days where Zhihu Inc ADR closed green and 21 days where ZH closed red.

DateOpenCloseChangeLowHighVolume
2022-11-281.010.91↓$0.10 (-10.25%)0.901.0710.45M
2022-11-251.011.00↓$0.01 (-0.99%)1.001.040.93M
2022-11-231.051.02↓$0.03 (-2.86%)1.011.071.57M
2022-11-221.051.04↓$0.01 (-0.95%)1.031.091.15M
2022-11-211.201.04↓$0.16 (-13.33%)1.021.263.02M
2022-11-181.321.25↓$0.07 (-5.30%)1.231.331.92M
2022-11-171.251.36↑$0.11 (8.80%)1.221.403.26M
2022-11-161.291.32↑$0.03 (2.33%)1.261.353.89M
2022-11-151.111.27↑$0.16 (14.41%)1.061.4012.06M
2022-11-141.021.02↑$0.00 (0.00%)0.991.052.54M
2022-11-111.011.00↓$0.01 (-0.99%)1.001.063.67M
2022-11-100.950.98↑$0.04 (4.01%)0.951.022.14M
2022-11-090.950.90↓$0.05 (-5.27%)0.890.982.37M
2022-11-081.010.96↓$0.05 (-4.90%)0.951.022.09M
2022-11-071.031.01↓$0.02 (-1.94%)1.001.081.38M
2022-11-041.091.01↓$0.08 (-7.34%)0.981.093.09M
2022-11-030.950.97↑$0.02 (2.13%)0.951.042.10M
2022-11-021.020.99↓$0.03 (-3.20%)0.981.052.59M
2022-11-011.040.99↓$0.05 (-4.75%)0.991.071.83M
2022-10-311.000.99↓$0.01 (-0.73%)0.981.06881.20K
2022-10-281.011.00↓$0.01 (-1.00%)0.981.052.19M
2022-10-271.081.03↓$0.05 (-4.63%)1.011.080.90M
2022-10-261.001.07↑$0.07 (7.00%)1.001.121.50M
2022-10-251.041.01↓$0.03 (-2.88%)1.001.081.47M
2022-10-241.011.02↑$0.01 (0.99%)0.971.053.11M
2022-10-211.111.07↓$0.04 (-3.60%)1.041.111.43M
2022-10-201.041.11↑$0.07 (6.73%)1.041.202.96M
2022-10-191.071.06↓$0.01 (-0.93%)1.021.091.62M
2022-10-181.151.06↓$0.09 (-7.83%)1.061.18818.74K
2022-10-171.121.11↓$0.01 (-0.89%)1.101.181.23M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ZH warming up

0 Like Report
beardedstocks

$ZH low volume today isn’t necessarily a bad thing

0 Like Report
kairaae

$ZH this is going to skyrocket tmr!!!

0 Like Report