Zhihu Inc ADR (ZH) Historical Stock Data

0.65 ↓0.02 (-2.99%)

As of April 25, 2024, 3:22pm EST.

Historical Data

In the past 30 trading days, ZH is down -0.22% a day on average. There have been 11 days where Zhihu Inc ADR closed green and 19 days where ZH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.63	0.65	↑$0.02 (2.99%)	0.63	0.66	511.25K
2024-04-24	0.65	0.67	↑$0.02 (3.67%)	0.64	0.67	1.37M
2024-04-23	0.62	0.64	↑$0.02 (3.18%)	0.62	0.64	558.86K
2024-04-22	0.62	0.61	↓$0.01 (-1.61%)	0.61	0.64	1.62M
2024-04-19	0.65	0.62	↓$0.03 (-4.23%)	0.61	0.68	1.35M
2024-04-18	0.66	0.68	↑$0.02 (2.86%)	0.65	0.69	1.55M
2024-04-17	0.66	0.66	↓$0.01 (-0.87%)	0.64	0.68	1.46M
2024-04-16	0.67	0.64	↓$0.03 (-4.48%)	0.64	0.67	2.02M
2024-04-15	0.70	0.67	↓$0.03 (-4.14%)	0.67	0.70	648.35K
2024-04-12	0.71	0.70	↓$0.01 (-0.72%)	0.70	0.71	445K
2024-04-11	0.72	0.72	↓$0.00 (-0.26%)	0.71	0.73	1.15M
2024-04-10	0.72	0.72	↓$0.00 (-0.54%)	0.69	0.73	866.98K
2024-04-09	0.71	0.72	↑$0.01 (0.96%)	0.70	0.73	523.39K
2024-04-08	0.71	0.71	↓$0.00 (-0.13%)	0.71	0.72	151.32K
2024-04-05	0.73	0.70	↓$0.02 (-3.28%)	0.70	0.73	436.18K
2024-04-04	0.76	0.74	↓$0.02 (-2.69%)	0.73	0.76	820.19K
2024-04-03	0.74	0.77	↑$0.03 (3.66%)	0.72	0.77	3.20M
2024-04-02	0.71	0.73	↑$0.02 (3.11%)	0.70	0.75	1.95M
2024-04-01	0.69	0.71	↑$0.02 (2.90%)	0.69	0.71	804.83K
2024-03-28	0.71	0.68	↓$0.02 (-3.13%)	0.68	0.71	1.85M
2024-03-27	0.69	0.70	↑$0.01 (1.79%)	0.69	0.71	1.01M
2024-03-26	0.71	0.70	↓$0.01 (-2.00%)	0.69	0.73	1.91M
2024-03-25	0.71	0.71	↓$0.00 (-0.24%)	0.69	0.71	1.34M
2024-03-22	0.74	0.71	↓$0.03 (-4.04%)	0.69	0.74	1.61M
2024-03-21	0.74	0.73	↓$0.01 (-1.08%)	0.73	0.75	1.80M
2024-03-20	0.74	0.75	↑$0.01 (0.91%)	0.73	0.76	661.51K
2024-03-19	0.75	0.74	↓$0.01 (-0.92%)	0.74	0.77	669.58K
2024-03-18	0.77	0.76	↓$0.01 (-1.04%)	0.75	0.78	859.68K
2024-03-15	0.74	0.79	↑$0.05 (6.21%)	0.74	0.79	582.53K
2024-03-14	0.77	0.74	↓$0.03 (-3.42%)	0.73	0.77	715.41K