Zhihu Inc ADR (ZH)
USD 3.55
(1.72%)
USD 3.55
(1.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Aug, 2025 | 4.83 | 4.88 | 4.77 | 4.8 | 210.2 Thousand |
| 22 Aug, 2025 | 4.97 | 5.07 | 4.77 | 4.78 | 350.3 Thousand |
| 21 Aug, 2025 | 4.88 | 4.97 | 4.78 | 4.96 | 739.7 Thousand |
| 20 Aug, 2025 | 5.15 | 5.15 | 4.73 | 4.89 | 307.7 Thousand |
| 19 Aug, 2025 | 5.35 | 5.37 | 5.02 | 5.09 | 1.06 Million |
| 18 Aug, 2025 | 4.19 | 4.94 | 4.16 | 4.9 | 1.18 Million |
| 15 Aug, 2025 | 4.21 | 4.29 | 4.1 | 4.18 | 646.6 Thousand |
| 14 Aug, 2025 | 4.21 | 4.27 | 4.2 | 4.2 | 144.7 Thousand |
| 13 Aug, 2025 | 4.24 | 4.35 | 4.23 | 4.28 | 90.9 Thousand |
| 12 Aug, 2025 | 4.25 | 4.25 | 4.14 | 4.18 | 92.3 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN