Zhihu Inc ADR (ZH)
USD 3.55
(1.72%)
USD 3.55
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Dec, 2025 | 3.49 | 3.62 | 3.45 | 3.55 | 202.9 Thousand |
| 02 Dec, 2025 | 3.51 | 3.65 | 3.49 | 3.52 | 367 Thousand |
| 01 Dec, 2025 | 3.71 | 3.71 | 3.5 | 3.51 | 390.6 Thousand |
| 28 Nov, 2025 | 3.67 | 3.75 | 3.65 | 3.69 | 145.4 Thousand |
| 26 Nov, 2025 | 3.75 | 3.83 | 3.66 | 3.66 | 179.6 Thousand |
| 25 Nov, 2025 | 3.8 | 3.85 | 3.48 | 3.71 | 869.9 Thousand |
| 24 Nov, 2025 | 4.02 | 4.14 | 3.96 | 4.02 | 193.7 Thousand |
| 21 Nov, 2025 | 3.87 | 4.04 | 3.85 | 3.99 | 175.1 Thousand |
| 20 Nov, 2025 | 4.02 | 4.09 | 3.86 | 3.87 | 394 Thousand |
| 19 Nov, 2025 | 4.06 | 4.08 | 3.99 | 4.01 | 121.9 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN