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
)
3.120
+0.040 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
3.120
3.200
3.030
3.120
482,918
+0.04(+1.30%)
Aug 22, 2024
3.050
3.110
3.050
3.080
165,320
-0.03(-0.96%)
Aug 21, 2024
3.090
3.110
3.050
3.110
239,578
+0.03(+0.97%)
Aug 20, 2024
3.110
3.135
3.080
3.080
140,537
-0.06(-1.91%)
Aug 19, 2024
3.060
3.190
3.060
3.140
202,300
+0.06(+1.95%)
Aug 16, 2024
3.070
3.110
3.060
3.080
178,422
+0.02(+0.65%)
Aug 15, 2024
3.090
3.110
3.050
3.060
170,847
-0.01(-0.33%)
Aug 14, 2024
3.110
3.120
3.050
3.070
164,757
-0.04(-1.29%)
Aug 13, 2024
3.080
3.140
3.050
3.110
173,863
+0.02(+0.65%)
Aug 12, 2024
3.120
3.155
3.075
3.090
134,112
-0.03(-0.96%)
Aug 09, 2024
3.180
3.180
3.080
3.120
99,747
-0.06(-1.89%)
Aug 08, 2024
3.150
3.190
3.090
3.180
168,758
+0.05(+1.60%)
Aug 07, 2024
3.210
3.210
3.090
3.130
175,122
-0.06(-1.88%)
Aug 06, 2024
3.130
3.240
3.130
3.190
317,338
+0.04(+1.27%)
Aug 05, 2024
3.050
3.160
3.012
3.150
230,743
-0.06(-1.87%)
Aug 02, 2024
3.160
3.220
3.100
3.210
271,345
+0.04(+1.26%)
Aug 01, 2024
3.300
3.300
3.160
3.170
107,483
-0.13(-3.94%)
Jul 31, 2024
3.290
3.335
3.235
3.300
187,873
+0.04(+1.23%)
Jul 30, 2024
3.270
3.310
3.220
3.260
259,533
+0.01(+0.31%)
Jul 29, 2024
3.180
3.290
3.180
3.250
328,117
+0.07(+2.20%)
Jul 26, 2024
3.200
3.210
3.115
3.180
323,776
-0.01(-0.31%)
Jul 25, 2024
3.270
3.290
3.180
3.190
343,382
-0.11(-3.33%)
Jul 24, 2024
3.320
3.330
3.260
3.300
264,337
-0.01(-0.30%)
Jul 23, 2024
3.270
3.310
3.250
3.310
182,106
+0.04(+1.22%)
Jul 22, 2024
3.350
3.360
3.240
3.270
341,079
-0.07(-2.10%)
Jul 19, 2024
3.290
3.390
3.180
3.340
1,102,341
+0.28(+9.15%)
Jul 18, 2024
3.240
3.285
2.983
3.060
257,353
-0.15(-4.67%)
Jul 17, 2024
3.210
3.240
3.110
3.210
212,709
-0.01(-0.31%)
Jul 16, 2024
3.080
3.260
3.033
3.220
477,793
+0.10(+3.21%)
Jul 15, 2024
3.090
3.130
2.960
3.120
306,158
+0.03(+0.97%)
Jul 12, 2024
3.410
3.410
3.090
3.090
311,204
-0.22(-6.65%)
Jul 11, 2024
3.180
3.405
3.180
3.310
581,267
+0.18(+5.75%)
Jul 10, 2024
3.230
3.245
3.105
3.130
207,679
-0.08(-2.49%)
Jul 09, 2024
3.040
3.225
3.040
3.210
287,455
+0.13(+4.22%)
Jul 08, 2024
3.210
3.210
3.040
3.080
293,655
-0.12(-3.75%)
Jul 05, 2024
3.020
3.240
3.020
3.200
759,200
+0.18(+5.96%)
Jul 03, 2024
2.800
3.150
2.780
3.020
1,280,767
+0.29(+10.62%)
Jul 02, 2024
2.720
2.730
2.650
2.730
364,635
+0.00(+0.00%)
Jul 01, 2024
2.720
2.755
2.645
2.730
387,703
+0.00(+0.00%)
Jun 28, 2024
2.660
2.785
2.550
2.730
311,120
+0.14(+5.41%)
Jun 27, 2024
2.840
2.840
2.590
2.590
409,678
-0.24(-8.48%)
Jun 26, 2024
2.850
2.852
2.720
2.830
339,390
-0.02(-0.70%)
Jun 25, 2024
2.900
2.900
2.800
2.850
257,210
-0.06(-2.06%)
Jun 24, 2024
2.880
2.925
2.850
2.910
258,304
+0.06(+2.11%)
Jun 21, 2024
2.850
2.940
2.811
2.850
225,213
+0.02(+0.71%)
Jun 20, 2024
2.890
2.960
2.830
2.830
393,441
-0.09(-3.08%)
Jun 18, 2024
2.930
2.980
2.790
2.920
847,331
-0.04(-1.35%)
Jun 17, 2024
2.960
2.990
2.890
2.960
546,985
-0.04(-1.33%)
Jun 14, 2024
3.000
3.015
2.950
3.000
275,345
-0.03(-0.99%)
Jun 13, 2024
3.060
3.100
3.000
3.030
473,676
-0.07(-2.26%)
Jun 12, 2024
3.350
3.350
3.011
3.100
641,011
-0.08(-2.52%)
Jun 11, 2024
3.430
3.430
3.170
3.180
508,985
-0.23(-6.74%)
Jun 10, 2024
3.390
3.450
3.350
3.410
227,102
+0.02(+0.59%)
Jun 07, 2024
3.400
3.460
3.340
3.390
504,578
-0.07(-2.02%)
Jun 06, 2024
3.270
3.540
3.220
3.460
546,605
+0.16(+4.85%)
Jun 05, 2024
3.240
3.330
3.200
3.300
284,324
+0.08(+2.48%)
Jun 04, 2024
3.240
3.310
3.205
3.220
288,103
-0.03(-0.92%)
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
.