Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zhihu Inc ADR
(NY:
ZH
)
3.360
-0.130 (-3.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2024
0.6900
0.7117
0.6888
0.7100
806,425
+0.03(+3.82%)
Mar 28, 2024
0.7060
0.7060
0.6752
0.6839
1,854,756
-0.02(-2.30%)
Mar 27, 2024
0.6877
0.7050
0.6877
0.7000
1,026,178
+0.00(+0.11%)
Mar 26, 2024
0.7135
0.7400
0.6920
0.6992
1,913,661
-0.01(-1.94%)
Mar 25, 2024
0.7147
0.7147
0.6918
0.7130
1,350,881
+0.00(+0.42%)
Mar 22, 2024
0.7399
0.7428
0.6920
0.7100
1,635,918
-0.02(-3.15%)
Mar 21, 2024
0.7411
0.7499
0.7300
0.7331
1,808,678
-0.01(-1.83%)
Mar 20, 2024
0.7401
0.7585
0.7322
0.7468
665,693
+0.01(+0.91%)
Mar 19, 2024
0.7470
0.7650
0.7350
0.7401
670,879
-0.02(-2.43%)
Mar 18, 2024
0.7665
0.7845
0.7549
0.7585
859,781
-0.03(-3.99%)
Mar 15, 2024
0.7438
0.7900
0.7438
0.7900
583,703
+0.05(+6.83%)
Mar 14, 2024
0.7657
0.7690
0.7321
0.7395
715,412
-0.02(-2.65%)
Mar 13, 2024
0.7620
0.7900
0.7560
0.7596
895,027
-0.02(-3.06%)
Mar 12, 2024
0.7899
0.8047
0.7602
0.7836
1,444,136
+0.02(+3.09%)
Mar 11, 2024
0.7548
0.7904
0.7521
0.7601
1,148,158
+0.01(+1.06%)
Mar 08, 2024
0.7201
0.7700
0.7201
0.7521
457,448
-0.01(-1.04%)
Mar 07, 2024
0.7600
0.7700
0.7398
0.7600
683,690
+0.01(+1.36%)
Mar 06, 2024
0.7350
0.7712
0.7350
0.7498
451,138
+0.02(+2.85%)
Mar 05, 2024
0.7500
0.7761
0.7210
0.7290
567,749
-0.05(-6.21%)
Mar 04, 2024
0.8100
0.8100
0.7621
0.7773
634,743
-0.01(-1.61%)
Mar 01, 2024
0.8000
0.8800
0.7825
0.7900
2,310,289
-0.01(-1.13%)
Feb 29, 2024
0.7912
0.8267
0.7804
0.7990
1,416,467
+0.01(+1.77%)
Feb 28, 2024
0.8200
0.8247
0.7801
0.7851
477,046
-0.03(-3.63%)
Feb 27, 2024
0.8041
0.8188
0.7910
0.8147
1,062,434
-0.01(-0.65%)
Feb 26, 2024
0.7700
0.8440
0.7600
0.8200
1,796,726
+0.05(+6.63%)
Feb 23, 2024
0.7599
0.7700
0.7500
0.7690
599,260
+0.01(+1.94%)
Feb 22, 2024
0.7570
0.7650
0.7372
0.7544
390,739
-0.00(-0.22%)
Feb 21, 2024
0.7615
0.7626
0.7501
0.7561
347,350
-0.02(-2.12%)
Feb 20, 2024
0.7100
0.7725
0.7100
0.7725
659,542
+0.00(+0.00%)
Feb 16, 2024
0.7601
0.7900
0.7601
0.7725
371,561
+0.00(+0.03%)
Feb 15, 2024
0.7200
0.7856
0.7201
0.7723
1,582,065
+0.04(+5.85%)
Feb 14, 2024
0.7500
0.7495
0.7101
0.7296
637,338
+0.02(+2.10%)
Feb 13, 2024
0.7461
0.7461
0.7005
0.7146
253,246
-0.03(-4.34%)
Feb 12, 2024
0.7485
0.7656
0.7333
0.7470
609,979
+0.01(+1.87%)
Feb 09, 2024
0.7309
0.7333
0.7010
0.7333
472,739
+0.01(+1.64%)
Feb 08, 2024
0.7268
0.7383
0.7106
0.7215
606,609
-0.01(-1.97%)
Feb 07, 2024
0.7599
0.7600
0.7101
0.7360
1,890,008
-0.02(-3.11%)
Feb 06, 2024
0.7567
0.7776
0.7402
0.7596
1,565,582
+0.05(+6.99%)
Feb 05, 2024
0.7454
0.7690
0.7020
0.7100
665,408
-0.06(-7.79%)
Feb 02, 2024
0.7705
0.7763
0.7536
0.7700
477,864
-0.01(-1.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.