Zhihu Inc ADR (ZH)
USD 3.55
(1.72%)
USD 3.55
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Oct, 2025 | 4.35 | 4.38 | 4.29 | 4.33 | 94.5 Thousand |
| 20 Oct, 2025 | 4.34 | 4.38 | 4.27 | 4.36 | 127.4 Thousand |
| 17 Oct, 2025 | 4.21 | 4.33 | 4.21 | 4.25 | 313 Thousand |
| 16 Oct, 2025 | 4.35 | 4.46 | 4.26 | 4.32 | 128.5 Thousand |
| 15 Oct, 2025 | 4.47 | 4.49 | 4.33 | 4.33 | 211.4 Thousand |
| 14 Oct, 2025 | 4.38 | 4.49 | 4.38 | 4.43 | 102.9 Thousand |
| 13 Oct, 2025 | 4.6 | 4.74 | 4.48 | 4.5 | 155.6 Thousand |
| 10 Oct, 2025 | 4.75 | 4.77 | 4.4 | 4.47 | 570.2 Thousand |
| 09 Oct, 2025 | 4.93 | 5.04 | 4.8 | 4.85 | 200.1 Thousand |
| 08 Oct, 2025 | 4.88 | 5.0 | 4.86 | 4.94 | 106.8 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN