Zhihu Inc ADR (ZH)
USD 3.55
(1.72%)
USD 3.55
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Oct, 2025 | 5.04 | 5.09 | 4.85 | 4.88 | 277.8 Thousand |
| 06 Oct, 2025 | 4.93 | 5.07 | 4.9 | 5.03 | 178.4 Thousand |
| 03 Oct, 2025 | 5.1 | 5.13 | 4.91 | 4.96 | 188.8 Thousand |
| 02 Oct, 2025 | 5.17 | 5.25 | 5.05 | 5.11 | 132.7 Thousand |
| 01 Oct, 2025 | 5.08 | 5.14 | 5.03 | 5.08 | 136.5 Thousand |
| 30 Sep, 2025 | 5.1 | 5.27 | 5.03 | 5.07 | 289.9 Thousand |
| 29 Sep, 2025 | 5.06 | 5.21 | 4.98 | 5.18 | 314.5 Thousand |
| 26 Sep, 2025 | 5.2 | 5.21 | 4.92 | 5.0 | 265.2 Thousand |
| 25 Sep, 2025 | 5.24 | 5.44 | 5.18 | 5.23 | 553.6 Thousand |
| 24 Sep, 2025 | 4.97 | 5.34 | 4.97 | 5.22 | 501.1 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN