Canada markets open in 5 hours 37 minutes

Zhihu Inc. (ZH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.6791-0.0062 (-0.90%)
At close: 04:00PM EDT
0.6791 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.67900.68500.66500.67900.6790622,000
Apr 29, 20240.65200.69400.65000.68500.68501,302,700
Apr 26, 20240.67200.67700.65300.66000.6600426,200
Apr 25, 20240.63100.65700.63100.65000.6500513,000
Apr 24, 20240.64600.67500.64000.67000.67001,374,700
Apr 23, 20240.61700.63800.61500.63700.6370890,900
Apr 22, 20240.61500.63800.60500.60500.60501,618,600
Apr 19, 20240.64500.67500.61000.61800.61801,352,800
Apr 18, 20240.65600.69000.65000.67500.67501,553,600
Apr 17, 20240.66400.67800.64100.65800.65801,457,900
Apr 16, 20240.67000.67000.64000.64000.64002,018,100
Apr 15, 20240.70000.70000.67000.67100.6710648,400
Apr 12, 20240.70500.71300.69700.70000.7000445,000
Apr 11, 20240.72200.72600.71000.72000.72001,150,800
Apr 10, 20240.71900.72800.69500.71500.7150872,200
Apr 09, 20240.71000.72600.70100.71700.7170524,000
Apr 08, 20240.71400.72300.71000.71300.7130157,300
Apr 05, 20240.72500.73300.70100.70100.7010436,200
Apr 04, 20240.75600.75600.73500.73600.7360820,900
Apr 03, 20240.73800.76500.72400.76500.76503,200,300
Apr 02, 20240.70800.74900.70000.73000.73001,948,500
Apr 01, 20240.69000.71200.68900.71000.7100806,400
Mar 28, 20240.70600.70600.67500.68400.68401,854,700
Mar 27, 20240.68800.70500.68800.70000.70001,026,300
Mar 26, 20240.71400.74000.69200.69900.69901,928,600
Mar 25, 20240.71500.71500.69200.71300.71301,352,100
Mar 22, 20240.74000.74300.69200.71000.71001,635,300
Mar 21, 20240.74100.75000.73000.73300.73301,809,600
Mar 20, 20240.74000.75900.73200.74700.7470669,400
Mar 19, 20240.74700.76500.73500.74000.7400670,900
Mar 18, 20240.76700.78500.75500.75900.7590859,800
Mar 15, 20240.74400.79000.74400.79000.7900582,900
Mar 14, 20240.76600.76900.73200.74000.7400715,300
Mar 13, 20240.76200.79000.75600.76000.7600895,000
Mar 12, 20240.79000.80500.76000.78400.78401,444,100
Mar 11, 20240.75500.79000.75200.76000.76001,148,200
Mar 08, 20240.72000.77000.72000.75200.7520457,200
Mar 07, 20240.75900.77000.74000.76000.7600683,700
Mar 06, 20240.73500.77100.73500.75000.7500451,100
Mar 05, 20240.75000.77600.72100.72900.7290568,300
Mar 04, 20240.81000.81000.76200.77700.7770636,200
Mar 01, 20240.79900.88000.78300.79000.79002,310,300
Feb 29, 20240.79100.82700.78000.79900.79901,416,500
Feb 28, 20240.82500.82500.78000.78500.7850478,500
Feb 27, 20240.80400.81900.79100.81500.81501,063,000
Feb 26, 20240.77000.84400.76000.82000.82001,797,800
Feb 23, 20240.76000.77000.75000.76900.7690599,300
Feb 22, 20240.75700.76500.73700.75400.7540393,100
Feb 21, 20240.76200.76300.75000.75600.7560347,300
Feb 20, 20240.71000.77300.71000.77300.7730659,500
Feb 16, 20240.76000.79000.76000.77300.7730371,600
Feb 15, 20240.72000.78600.72000.77200.77201,583,100
Feb 14, 20240.75000.75000.71000.73000.7300640,800
Feb 13, 20240.74600.74600.70100.71500.7150253,500
Feb 12, 20240.74900.76600.73300.74700.7470610,000
Feb 09, 20240.73100.73300.70100.73300.7330472,700
Feb 08, 20240.72700.73800.71100.72200.7220606,600
Feb 07, 20240.76000.76000.71000.73600.73601,890,000
Feb 06, 20240.75700.77800.74000.76000.76001,565,600
Feb 05, 20240.74500.76900.70200.71000.7100670,500
Feb 02, 20240.77100.77600.75400.77000.7700477,900
Feb 01, 20240.75500.80000.75500.78000.78001,175,200
Jan 31, 20240.73400.80700.73000.77900.77903,560,200
Jan 30, 20240.79000.80100.72500.74400.74402,248,100
Jan 29, 20240.84000.84000.78100.79000.79001,024,800
Jan 26, 20240.84900.86300.84000.85100.85101,327,800
Jan 25, 20240.84200.86000.84200.85400.85403,163,700
Jan 24, 20240.85000.85900.83200.84400.84403,431,000
Jan 23, 20240.84000.84700.81100.83200.83204,203,800
Jan 22, 20240.77500.83000.77500.79500.79504,050,200
Jan 19, 20240.80400.83500.78400.80800.80802,230,300
Jan 18, 20240.77500.84000.77500.82000.82003,655,200
Jan 17, 20240.78100.80900.77000.79000.79003,366,000
Jan 16, 20240.86100.86900.80000.80000.80006,118,300
Jan 12, 20240.86000.91000.85500.87300.87304,268,700
Jan 11, 20240.85800.90000.85300.87400.87403,514,600
Jan 10, 20240.86500.89000.85200.86000.86003,028,500
Jan 09, 20240.86700.89700.85300.87000.87003,432,200
Jan 08, 20240.82000.90200.82000.87800.87808,886,300
Jan 05, 20240.84000.86600.84000.85000.85001,525,900
Jan 04, 20240.88900.89600.86000.87900.87904,343,800
Jan 03, 20240.89400.90900.89000.89500.89501,912,400
Jan 02, 20240.94000.95700.88900.88900.88902,360,000
Dec 29, 20230.97700.97700.93300.93600.9360635,100
Dec 28, 20230.92900.97000.92900.94700.94701,793,700
Dec 27, 20230.97100.99000.93400.93400.93403,145,400
Dec 26, 20230.93100.99000.93100.98000.98003,750,300
Dec 22, 20230.94000.96300.93100.94700.94701,694,100
Dec 21, 20230.93000.97900.91100.96600.96601,801,300
Dec 20, 20230.96000.97500.91500.92000.92001,938,600
Dec 19, 20230.95200.99300.95000.97700.97702,669,900
Dec 18, 20230.93000.99000.93000.95600.95604,979,800
Dec 15, 20230.97000.98300.93000.94500.94502,989,200
Dec 14, 20230.98001.00000.97000.99000.99003,004,000
Dec 13, 20230.93001.00000.90900.99200.99208,021,300
Dec 12, 20230.98501.00000.92100.93800.938011,929,500
Dec 11, 20230.99001.01000.98000.99000.990010,260,100
Dec 08, 20230.99001.01000.97001.00001.00005,348,100
Dec 07, 20230.97001.00500.96201.00001.00005,861,500
Dec 06, 20230.97001.00000.92200.96600.96604,766,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...