Zhihu Inc (ZH)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -3.34346504559 | 3.29 | 3.39 | 3.115 | 446602 | 3.29906158 | CS |
| 4 | 0.46 | 16.9117647059 | 2.72 | 3.41 | 2.645 | 442239 | 3.14611519 | CS |
| 12 | -0.96 | -23.1884057971 | 4.14 | 4.3465 | 2.59 | 581017 | 3.47671409 | CS |
| 26 | -1.9164 | -37.6030138922 | 5.0964 | 5.28 | 2.59 | 867455 | 4.10438674 | CS |
| 52 | -3.42 | -51.8181818182 | 6.6 | 7.5 | 2.59 | 2009815 | 5.46537017 | CS |
| 156 | -52.56 | -94.2949407966 | 55.74 | 72.48 | 2.59 | 3173647 | 13.91664303 | CS |
| 260 | -45.12 | -93.4161490683 | 48.3 | 83.0952 | 2.59 | 3089700 | 17.22850038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 3.18 | -0.01 | -0.31 | 3.2 | 3.21 | 3.115 | 323276 |
| 1721947200 | 3.19 | -0.11 | -3.33 | 3.27 | 3.2899 | 3.18 | 343382 |
| 1721860800 | 3.3 | -0.01 | -0.30 | 3.32 | 3.33 | 3.2599999 | 264337 |
| 1721774400 | 3.31 | 0.04 | 1.22 | 3.27 | 3.31 | 3.25 | 182106 |
| 1721688000 | 3.27 | -0.07 | -2.10 | 3.35 | 3.36 | 3.24 | 341029 |
| 1721428800 | 3.34 | 0.28 | 9.15 | 3.29 | 3.39 | 3.18 | 1102158 |
| 1721342400 | 3.06 | -0.15 | -4.67 | 3.24 | 3.285 | 2.9832 | 257353 |
| 1721256000 | 3.21 | -0.01 | -0.31 | 3.21 | 3.24 | 3.11 | 212709 |
| 1721169600 | 3.22 | 0.1 | 3.21 | 3.08 | 3.2599999 | 3.0327 | 477793 |
| 1721083200 | 3.12 | 0.03 | 0.97 | 3.09 | 3.13 | 2.96 | 306158 |
| 1720824000 | 3.09 | -0.22 | -6.65 | 3.41 | 3.41 | 3.09 | 311068 |
| 1720737600 | 3.31 | 0.18 | 5.75 | 3.18 | 3.405 | 3.18 | 581267 |
| 1720651200 | 3.13 | -0.08 | -2.49 | 3.23 | 3.245 | 3.105 | 207534 |
| 1720564800 | 3.21 | 0.13 | 4.22 | 3.04 | 3.225 | 3.04 | 287455 |
| 1720478400 | 3.08 | -0.12 | -3.75 | 3.21 | 3.21 | 3.04 | 293653 |
| 1720219200 | 3.2 | 0.18 | 5.96 | 3.02 | 3.24 | 3.02 | 759200 |
| 1720040640 | 3.02 | 0.29 | 10.62 | 2.8 | 3.15 | 2.7799999 | 1280767 |
| 1719960000 | 2.73 | 0 | 0.00 | 2.72 | 2.73 | 2.65 | 364635 |
| 1719873600 | 2.73 | 0.14 | 5.41 | 2.72 | 2.755 | 2.645 | 387703 |
| 1719614400 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1719528000 | 2.59 | -0.24 | -8.48 | 2.84 | 2.84 | 2.59 | 409142 |
| 1719441600 | 2.83 | -0.02 | -0.70 | 2.85 | 2.852 | 2.72 | 339390 |
| 1719355200 | 2.85 | -0.06 | -2.06 | 2.9 | 2.9 | 2.8 | 257210 |
| 1719268800 | 2.91 | 0.06 | 2.11 | 2.88 | 2.925 | 2.85 | 258244 |
| 1719009600 | 2.85 | 0.02 | 0.71 | 2.85 | 2.94 | 2.8109 | 225213 |
| 1718923200 | 2.83 | -0.09 | -3.08 | 2.89 | 2.96 | 2.83 | 393441 |
| 1718750400 | 2.92 | -0.04 | -1.35 | 2.93 | 2.98 | 2.79 | 847331 |
| 1718664000 | 2.96 | -0.04 | -1.33 | 2.96 | 2.99 | 2.89 | 546985 |
| 1718404800 | 3 | -0.03 | -0.99 | 3 | 3.015 | 2.95 | 275341 |
| 1718318400 | 3.0299999 | -0.07 | -2.26 | 3.06 | 3.1 | 3 | 473576 |
| 1718232000 | 3.1 | -0.08 | -2.52 | 3.35 | 3.35 | 3.0109 | 640991 |
| 1718145600 | 3.18 | -0.23 | -6.74 | 3.43 | 3.43 | 3.17 | 507577 |
| 1718059200 | 3.41 | 0.02 | 0.59 | 3.39 | 3.45 | 3.35 | 227102 |
| 1717800000 | 3.39 | -0.07 | -2.02 | 3.4 | 3.46 | 3.34 | 504574 |
| 1717713600 | 3.46 | 0.16 | 4.85 | 3.27 | 3.54 | 3.22 | 545605 |
| 1717627200 | 3.3 | 0.08 | 2.48 | 3.24 | 3.33 | 3.2 | 284324 |
| 1717540800 | 3.22 | -0.03 | -0.92 | 3.24 | 3.31 | 3.205 | 288103 |
| 1717454400 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.3 | 3.2 | 307729 |
| 1717195200 | 3.2599999 | -0.08 | -2.40 | 3.29 | 3.32 | 3.12 | 1820343 |
| 1717108800 | 3.34 | 0.04 | 1.21 | 3.31 | 3.37 | 3.2799999 | 484060 |
| 1717022400 | 3.3 | -0.06 | -1.79 | 3.3 | 3.39 | 3.22 | 506683 |
| 1716936000 | 3.36 | -0.13 | -3.72 | 3.45 | 3.53 | 3.35 | 234134 |
| 1716590400 | 3.49 | -0.14 | -3.86 | 3.62 | 3.64 | 3.3 | 867729 |
| 1716504000 | 3.63 | -0.22 | -5.71 | 3.78 | 3.84 | 3.62 | 574609 |
| 1716417600 | 3.85 | -0.08 | -2.04 | 3.89 | 3.91 | 3.7 | 731856 |
| 1716331200 | 3.93 | -0.12 | -2.96 | 4.03 | 4.03 | 3.85 | 549307 |
| 1716244800 | 4.05 | -0.2 | -4.71 | 4.19 | 4.19 | 4 | 847729 |
| 1715985600 | 4.25 | 0.33 | 8.42 | 3.99 | 4.3465 | 3.95 | 1146987 |
| 1715899200 | 3.92 | 0.22 | 5.95 | 3.76 | 3.95 | 3.7 | 559208 |
| 1715812800 | 3.7 | -0.22 | -5.61 | 3.84 | 3.93 | 3.67 | 646381 |
| 1715726400 | 3.92 | 0.28 | 7.69 | 3.79 | 3.95 | 3.7606 | 845813 |
| 1715640000 | 3.64 | -0.24 | -6.19 | 3.9 | 3.9495 | 3.62 | 879432 |
| 1715380800 | 3.88 | -0.15 | -3.67 | 3.97 | 4.01 | 3.7109 | 316537 |
| 1715294400 | 4.0278 | 0.1 | 2.50 | 4.02 | 4.0542 | 3.8423999 | 223794 |
| 1715208000 | 3.9294 | 0.01 | 0.15 | 4.0161 | 4.0326 | 3.9018 | 177905 |
| 1715121600 | 3.9234 | -0.05 | -1.13 | 3.9192 | 3.972 | 3.8922 | 173567 |
| 1715035200 | 3.9684 | -0.1 | -2.45 | 4.1388 | 4.1388 | 3.8616 | 202151 |
| 1714776000 | 4.068 | 0.11 | 2.71 | 4.14 | 4.1579999 | 3.9906 | 261569 |
| 1714689600 | 3.9606 | -0 | -0.11 | 4.1243999 | 4.14 | 3.933 | 554103 |
| 1714603200 | 3.9648 | -0.11 | -2.69 | 4.1087999 | 4.1087999 | 3.8052 | 114548 |
| 1714516800 | 4.0746 | -0.04 | -0.90 | 4.0758 | 4.1118 | 3.9894 | 103678 |
| 1714430400 | 4.1118 | 0.15 | 3.83 | 3.9114 | 4.1646 | 3.9006 | 217140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
