Zhihu Inc ADR (ZH)
USD 3.55
(1.72%)
USD 3.55
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Sep, 2025 | 5.19 | 5.2 | 4.88 | 4.92 | 222.1 Thousand |
| 22 Sep, 2025 | 5.19 | 5.31 | 5.18 | 5.2 | 301.4 Thousand |
| 19 Sep, 2025 | 5.2 | 5.29 | 5.13 | 5.2 | 369.1 Thousand |
| 18 Sep, 2025 | 5.16 | 5.24 | 5.04 | 5.23 | 360.4 Thousand |
| 17 Sep, 2025 | 5.29 | 5.32 | 5.14 | 5.25 | 388.1 Thousand |
| 16 Sep, 2025 | 5.41 | 5.42 | 5.23 | 5.24 | 318.5 Thousand |
| 15 Sep, 2025 | 5.3 | 5.55 | 5.25 | 5.42 | 597.4 Thousand |
| 12 Sep, 2025 | 5.18 | 5.36 | 5.13 | 5.28 | 590.6 Thousand |
| 11 Sep, 2025 | 5.2 | 5.21 | 5.06 | 5.18 | 356.3 Thousand |
| 10 Sep, 2025 | 5.04 | 5.27 | 4.95 | 5.12 | 492.7 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN