Zhihu Inc (ZH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -3.45821325648 | 3.47 | 3.53 | 3.315 | 218518 | 3.43135486 | CS |
| 4 | -0.07 | -2.04678362573 | 3.42 | 3.53 | 3.19 | 187358 | 3.38072427 | CS |
| 12 | 0.12 | 3.71517027864 | 3.23 | 4.42 | 3.19 | 221550 | 3.60155935 | CS |
| 26 | 0.33 | 10.9271523179 | 3.02 | 4.94 | 3.012 | 303290 | 3.67956673 | CS |
| 52 | -1.1224 | -25.0961452464 | 4.4724 | 5.28 | 2.55 | 548496 | 3.93378035 | CS |
| 156 | -19.27 | -85.1900972591 | 22.62 | 25.92 | 2.55 | 2871484 | 8.77184511 | CS |
| 260 | -44.95 | -93.0641821946 | 48.3 | 83.0952 | 2.55 | 2744074 | 16.9261148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 3.35 | -0.06 | -1.76 | 3.41 | 3.43 | 3.315 | 310289 |
| 1738626000 | 3.41 | -0.08 | -2.29 | 3.43 | 3.45 | 3.37 | 335703 |
| 1738366800 | 3.49 | -0.02 | -0.57 | 3.53 | 3.53 | 3.42 | 152407 |
| 1738280400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.53 | 3.42 | 270163 |
| 1738194000 | 3.43 | -0.04 | -1.15 | 3.47 | 3.47 | 3.395 | 92740 |
| 1738107600 | 3.47 | 0.01 | 0.29 | 3.47 | 3.48 | 3.4 | 90998 |
| 1738021200 | 3.46 | -0.04 | -1.14 | 3.51 | 3.525 | 3.425 | 131489 |
| 1737762000 | 3.5 | 0.1 | 2.94 | 3.4 | 3.505 | 3.38 | 212431 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | -0.07 | -2.02 | 3.43 | 3.43 | 3.35 | 161819 |
| 1737502800 | 3.47 | 0.12 | 3.58 | 3.4056 | 3.5 | 3.3 | 189670 |
| 1737157200 | 3.35 | 0.09 | 2.76 | 3.2599999 | 3.5 | 3.2599999 | 215987 |
| 1737070800 | 3.2599999 | -0.04 | -1.21 | 3.27 | 3.46 | 3.24 | 282288 |
| 1736984400 | 3.3 | 0.07 | 2.17 | 3.2599999 | 3.31 | 3.23 | 99172 |
| 1736898000 | 3.23 | 0.01 | 0.31 | 3.27 | 3.29 | 3.205 | 122547 |
| 1736811600 | 3.22 | -0.06 | -1.83 | 3.2799999 | 3.32 | 3.19 | 132014 |
| 1736552400 | 3.2799999 | -0.06 | -1.80 | 3.2799999 | 3.37 | 3.21 | 208072 |
| 1736379600 | 3.34 | -0.11 | -3.19 | 3.45 | 3.46 | 3.31 | 250032 |
| 1736293200 | 3.45 | -0.09 | -2.54 | 3.54 | 3.54 | 3.42 | 168330 |
| 1736206800 | 3.54 | -0.03 | -0.84 | 3.6 | 3.6199 | 3.51 | 214454 |
| 1735947600 | 3.57 | 0.03 | 0.85 | 3.6 | 3.61 | 3.46 | 162918 |
| 1735861200 | 3.54 | 0 | 0.00 | 3.56 | 3.84 | 3.53 | 330950 |
| 1735688400 | 3.54 | -0.08 | -2.21 | 3.61 | 3.67 | 3.53 | 129556 |
| 1735602000 | 3.62 | -0.09 | -2.43 | 3.67 | 3.67 | 3.585 | 204394 |
| 1735342800 | 3.71 | 0.11 | 3.06 | 3.53 | 3.7399 | 3.46 | 249078 |
| 1735256400 | 3.6 | -0.04 | -1.10 | 3.59 | 3.655 | 3.53 | 219411 |
| 1735077840 | 3.64 | 0 | 0.00 | 3.63 | 3.655 | 3.6 | 101297 |
| 1734997200 | 3.64 | 0.04 | 1.11 | 3.57 | 3.68 | 3.51 | 172364 |
| 1734738000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.68 | 3.58 | 152485 |
| 1734651600 | 3.63 | -0.05 | -1.36 | 3.67 | 3.68 | 3.6 | 134195 |
| 1734565200 | 3.68 | -0.16 | -4.17 | 3.89 | 3.89 | 3.672 | 230805 |
| 1734478800 | 3.84 | 0.14 | 3.78 | 3.73 | 4.42 | 3.7 | 687752 |
| 1734392400 | 3.7 | -0.06 | -1.60 | 3.73 | 3.775 | 3.67 | 185454 |
| 1734133200 | 3.76 | 0.03 | 0.80 | 3.69 | 3.77 | 3.61 | 118513 |
| 1734046800 | 3.73 | -0.09 | -2.36 | 3.82 | 3.87 | 3.71 | 82259 |
| 1733960400 | 3.82 | -0.07 | -1.80 | 3.84 | 3.9 | 3.75 | 309708 |
| 1733874000 | 3.89 | -0.03 | -0.77 | 3.9 | 3.95 | 3.81 | 197225 |
| 1733787600 | 3.92 | 0.05 | 1.29 | 4.0599999 | 4.2 | 3.884 | 548071 |
| 1733528400 | 3.87 | 0.12 | 3.20 | 3.71 | 3.88 | 3.69 | 264928 |
| 1733442000 | 3.75 | -0.02 | -0.53 | 3.77 | 3.89 | 3.65 | 252603 |
| 1733355600 | 3.77 | 0.01 | 0.27 | 3.77 | 3.85 | 3.68 | 164752 |
| 1733269200 | 3.76 | 0.06 | 1.62 | 3.7 | 3.8 | 3.69 | 178016 |
| 1733182800 | 3.7 | 0.11 | 3.06 | 3.61 | 3.77 | 3.6 | 286864 |
| 1732917840 | 3.59 | -0.25 | -6.51 | 3.83 | 3.83 | 3.51 | 432713 |
| 1732750800 | 3.84 | 0.24 | 6.67 | 3.64 | 3.95 | 3.64 | 357827 |
| 1732664400 | 3.6 | -0.08 | -2.17 | 3.55 | 3.73 | 3.485 | 286504 |
| 1732578000 | 3.68 | 0.08 | 2.22 | 3.63 | 3.71 | 3.6 | 297951 |
| 1732318800 | 3.6 | 0.03 | 0.84 | 3.53 | 3.62 | 3.47 | 134170 |
| 1732232400 | 3.57 | -0.08 | -2.19 | 3.67 | 3.67 | 3.555 | 65669 |
| 1732146000 | 3.65 | 0.05 | 1.39 | 3.6 | 3.685 | 3.571 | 148561 |
| 1732059600 | 3.6 | 0.09 | 2.56 | 3.5 | 3.6 | 3.5 | 69780 |
| 1731973200 | 3.51 | 0.04 | 1.15 | 3.49 | 3.56 | 3.47 | 431626 |
| 1731714000 | 3.47 | -0.06 | -1.70 | 3.53 | 3.53 | 3.43 | 78808 |
| 1731627600 | 3.53 | -0.08 | -2.22 | 3.6 | 3.67 | 3.53 | 269873 |
| 1731541200 | 3.61 | 0.44 | 13.88 | 3.23 | 3.62 | 3.21 | 691484 |
| 1731454800 | 3.17 | -0.17 | -5.09 | 3.24 | 3.275 | 3.13 | 259821 |
| 1731368400 | 3.34 | -0.01 | -0.30 | 3.41 | 3.41 | 3.2599999 | 201655 |
| 1731109200 | 3.35 | -0.1 | -2.90 | 3.39 | 3.4105 | 3.265 | 419695 |
| 1731022800 | 3.45 | -0.06 | -1.71 | 3.59 | 3.64 | 3.43 | 545722 |
| 1730936400 | 3.51 | -0.04 | -1.13 | 3.49 | 3.53 | 3.42 | 266229 |
| 1730850000 | 3.55 | 0.14 | 4.11 | 3.49 | 3.6 | 3.41 | 192577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
