Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhihu Inc. American Depositary Shares (NY:ZH)

3.820 -0.040 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 3.850 3.850 3.800 3.820 156,324 -0.04(-1.04%)
May 29, 2025 3.830 3.890 3.800 3.860 200,818 +0.07(+1.85%)
May 28, 2025 3.970 3.970 3.740 3.790 272,880 -0.21(-5.25%)
May 27, 2025 4.100 4.220 3.860 4.000 627,333 +0.07(+1.78%)
May 23, 2025 4.000 4.010 3.900 3.930 102,921 -0.08(-2.00%)
May 22, 2025 3.910 4.080 3.850 4.010 134,453 +0.09(+2.30%)
May 21, 2025 3.930 4.000 3.900 3.920 129,308 -0.01(-0.25%)
May 20, 2025 4.000 4.090 3.905 3.930 194,706 -0.01(-0.25%)
May 19, 2025 3.990 4.005 3.900 3.940 319,708 -0.11(-2.72%)
May 16, 2025 3.960 4.080 3.960 4.050 85,086 +0.04(+1.00%)
May 15, 2025 4.040 4.050 3.940 4.010 103,637 -0.10(-2.43%)
May 14, 2025 4.110 4.120 4.006 4.110 165,594 +0.03(+0.74%)
May 13, 2025 4.060 4.149 4.050 4.080 75,699 +0.00(+0.00%)
May 12, 2025 4.110 4.240 4.000 4.080 186,256 +0.19(+4.88%)
May 09, 2025 4.000 4.060 3.890 3.890 68,649 -0.12(-2.99%)
May 08, 2025 4.020 4.060 3.960 4.010 62,826 +0.02(+0.50%)
May 07, 2025 4.100 4.130 3.910 3.990 225,101 -0.11(-2.68%)
May 06, 2025 4.100 4.160 4.070 4.100 92,206 +0.01(+0.24%)
May 05, 2025 4.140 4.160 4.050 4.090 115,837 -0.05(-1.21%)
May 02, 2025 4.050 4.230 4.020 4.140 191,911 +0.18(+4.55%)
May 01, 2025 3.870 4.000 3.845 3.960 150,870 +0.10(+2.59%)
Apr 30, 2025 3.910 3.955 3.830 3.860 87,707 -0.09(-2.28%)
Apr 29, 2025 3.920 3.995 3.920 3.950 122,323 +0.01(+0.25%)
Apr 28, 2025 3.980 4.010 3.880 3.940 143,811 -0.04(-1.01%)
Apr 25, 2025 3.880 4.060 3.880 3.980 152,582 +0.07(+1.79%)
Apr 24, 2025 3.770 3.980 3.741 3.910 235,991 +0.03(+0.77%)
Apr 23, 2025 3.880 4.050 3.855 3.880 266,145 +0.07(+1.84%)
Apr 22, 2025 3.630 3.880 3.570 3.810 554,935 +0.22(+6.13%)
Apr 21, 2025 3.500 3.620 3.450 3.590 232,836 +0.06(+1.70%)
Apr 17, 2025 3.650 3.650 3.495 3.530 328,278 -0.11(-3.02%)
Apr 16, 2025 3.600 3.690 3.570 3.640 506,497 +0.01(+0.28%)
Apr 15, 2025 3.740 3.820 3.600 3.630 289,384 -0.15(-3.97%)
Apr 14, 2025 3.720 3.885 3.710 3.780 468,150 +0.12(+3.28%)
Apr 11, 2025 3.640 3.710 3.570 3.660 308,056 +0.07(+1.95%)
Apr 10, 2025 3.550 3.695 3.500 3.590 710,938 +0.04(+1.13%)
Apr 09, 2025 3.410 3.580 3.250 3.550 834,493 +0.21(+6.29%)
Apr 08, 2025 3.680 3.720 3.310 3.340 641,617 -0.19(-5.38%)
Apr 07, 2025 3.560 3.830 3.520 3.530 603,577 -0.32(-8.31%)
Apr 04, 2025 3.850 3.930 3.700 3.850 523,492 -0.29(-7.00%)
Apr 03, 2025 4.100 4.220 4.040 4.140 445,454 -0.01(-0.24%)
Apr 02, 2025 4.280 4.362 4.080 4.150 541,919 -0.16(-3.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.