ZH Quote, Trading Chart, Zhihu Inc. American Depositary Shares (every two of each representing one Class A)

home / stock / zh / zh quote

Stock Information
Company Name: Zhihu Inc. American Depositary Shares (every two of each representing one Class A)
Stock Symbol: ZH
Market: NYSE
Menu
ZH ZH Quote ZH Short ZH News ZH Articles ZH Message Board
Get ZH Alerts

News, Short Squeeze, Breakout and More Instantly...
ZH Quote
Last:$2.73
Change Percent:-2.7%
Open:$2.66
Previous Close:$2.73
High:$2.785
Low:$2.55
Volume:311,043
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZH Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$2.66
Close:$2.73
High:$2.785
Low:$2.55
Volume:311,043
Date:2024-06-27
Open:$2.84
Close:$2.59
High:$2.84
Low:$2.59
Volume:409,683
Date:2024-06-26
Open:$2.85
Close:$2.83
High:$2.852
Low:$2.72
Volume:339,390
Date:2024-06-25
Open:$2.9
Close:$2.85
High:$2.9
Low:$2.8
Volume:257,210
Date:2024-06-24
Open:$2.88
Close:$2.91
High:$2.925
Low:$2.85
Volume:258,304
Date:2024-06-21
Open:$2.85
Close:$2.85
High:$2.94
Low:$2.8109
Volume:225,213
Date:2024-06-20
Open:$2.89
Close:$2.83
High:$2.96
Low:$2.83
Volume:393,441
Date:2024-06-19
Open:$2.93
Close:$2.92
High:$2.98
Low:$2.79
Volume:847,331
Date:2024-06-18
Open:$2.93
Close:$2.92
High:$2.98
Low:$2.79
Volume:847,331
Date:2024-06-17
Open:$2.96
Close:$2.96
High:$2.99
Low:$2.89
Volume:546,985
Date:2024-06-14
Open:$3
Close:$3
High:$3.015
Low:$2.95
Volume:275,345
Date:2024-06-13
Open:$3.06
Close:$3.03
High:$3.1
Low:$3
Volume:473,676
Date:2024-06-12
Open:$3.35
Close:$3.1
High:$3.35
Low:$3.0109
Volume:641,021
Date:2024-06-11
Open:$3.43
Close:$3.18
High:$3.43
Low:$3.17
Volume:509,040
Date:2024-06-10
Open:$3.39
Close:$3.41
High:$3.45
Low:$3.35
Volume:227,102
Date:2024-06-07
Open:$3.4
Close:$3.39
High:$3.46
Low:$3.34
Volume:504,578
Date:2024-06-06
Open:$3.27
Close:$3.46
High:$3.54
Low:$3.22
Volume:547,604
Date:2024-06-05
Open:$3.24
Close:$3.3
High:$3.33
Low:$3.2
Volume:284,324
Date:2024-06-04
Open:$3.24
Close:$3.22
High:$3.31
Low:$3.205
Volume:288,169
Date:2024-06-03
Open:$3.26
Close:$3.25
High:$3.3
Low:$3.2
Volume:308,747