Zhihu Inc ADR (ZH)
USD 3.55
(1.72%)
USD 3.55
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Nov, 2025 | 4.0 | 4.1 | 3.94 | 4.06 | 163.8 Thousand |
| 17 Nov, 2025 | 4.05 | 4.16 | 4.01 | 4.01 | 98.6 Thousand |
| 14 Nov, 2025 | 4.01 | 4.12 | 4.01 | 4.03 | 101.5 Thousand |
| 13 Nov, 2025 | 4.14 | 4.18 | 4.06 | 4.08 | 123.4 Thousand |
| 12 Nov, 2025 | 4.25 | 4.28 | 4.12 | 4.12 | 68.2 Thousand |
| 11 Nov, 2025 | 4.22 | 4.28 | 4.22 | 4.23 | 84.5 Thousand |
| 10 Nov, 2025 | 4.21 | 4.31 | 4.18 | 4.23 | 54 Thousand |
| 07 Nov, 2025 | 4.13 | 4.2 | 4.1 | 4.15 | 145.7 Thousand |
| 06 Nov, 2025 | 4.26 | 4.35 | 4.19 | 4.22 | 108 Thousand |
| 05 Nov, 2025 | 4.21 | 4.29 | 4.14 | 4.24 | 105.7 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN