Zhihu Inc ADR (ZH)
USD 3.55
(1.72%)
USD 3.55
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Sep, 2025 | 5.05 | 5.12 | 4.94 | 5.02 | 310.2 Thousand |
| 08 Sep, 2025 | 4.95 | 5.07 | 4.8 | 5.03 | 571.2 Thousand |
| 05 Sep, 2025 | 4.8 | 4.9 | 4.76 | 4.87 | 200.4 Thousand |
| 04 Sep, 2025 | 4.81 | 4.88 | 4.7 | 4.72 | 276.8 Thousand |
| 03 Sep, 2025 | 4.77 | 4.9 | 4.7 | 4.84 | 327.5 Thousand |
| 02 Sep, 2025 | 4.73 | 4.83 | 4.68 | 4.8 | 306.7 Thousand |
| 29 Aug, 2025 | 4.8 | 4.9 | 4.64 | 4.8 | 343.8 Thousand |
| 28 Aug, 2025 | 4.9 | 4.94 | 4.77 | 4.87 | 430.5 Thousand |
| 27 Aug, 2025 | 4.84 | 5.01 | 4.58 | 4.9 | 559.1 Thousand |
| 26 Aug, 2025 | 4.95 | 4.96 | 4.6 | 4.63 | 255.3 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN