Zhihu Inc. (ZH)
USD 4.14
(4.55%)
USD 4.14
(4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jun, 2025 | 3.77 | 3.86 | 3.74 | 3.82 | 111.22 Thousand |
| 02 Jun, 2025 | 3.82 | 3.83 | 3.75 | 3.78 | 137.22 Thousand |
| 30 May, 2025 | 3.85 | 3.85 | 3.8 | 3.82 | 156.32 Thousand |
| 29 May, 2025 | 3.83 | 3.89 | 3.8 | 3.86 | 200.81 Thousand |
| 28 May, 2025 | 3.97 | 3.97 | 3.74 | 3.79 | 272.9 Thousand |
| 27 May, 2025 | 4.1 | 4.22 | 3.86 | 4.0 | 627.34 Thousand |
| 23 May, 2025 | 4.0 | 4.01 | 3.9 | 3.93 | 102.92 Thousand |
| 22 May, 2025 | 3.91 | 4.08 | 3.85 | 4.01 | 134.5 Thousand |
| 21 May, 2025 | 3.93 | 4.0 | 3.9 | 3.92 | 129.3 Thousand |
| 20 May, 2025 | 4.0 | 4.09 | 3.91 | 3.93 | 194.7 Thousand |
HMY
FXCNF
KGKG
603982
BIJ
FRTX