1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Zhihu Inc (ZH)
  7. Historical

ZH

Zhihu Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Zhihu Inc ZH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.32 17:16:48
Open Price Low Price High Price Close Price Prev Close
7.32 6.98 7.50 7.31 7.32
more quote information »

ZH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.308.356.987.692,126,504-0.98-11.81%
1 Month8.609.706.988.391,688,121-1.28-14.88%
3 Months11.2212.086.988.982,480,896-3.90-34.76%
6 Months9.4613.84926.989.762,287,576-2.14-22.62%
1 Year8.0513.84926.819.472,309,105-0.73-9.07%
3 Years8.0513.84926.819.472,309,105-0.73-9.07%
5 Years8.0513.84926.819.472,309,105-0.73-9.07%

ZH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 7.32 -0.53 -6.75% 8.07 8.0798 7.295 2,726,415
Nov 26 2021 7.85 -0.36 -4.38% 7.80 7.93 7.51 1,961,308
Nov 24 2021 8.21 0.52 6.76% 7.81 8.24 7.60 1,264,047
Nov 23 2021 7.69 -0.53 -6.45% 8.30 8.35 7.605 2,554,245
Nov 22 2021 8.22 0.31 3.92% 8.31 8.60 7.99 2,364,871
Nov 19 2021 7.91 -0.07 -0.88% 8.12 8.29 7.85 1,982,634
Nov 18 2021 7.98 -0.71 -8.17% 8.40 8.46 7.95 2,539,427
Nov 17 2021 8.69 -0.29 -3.23% 8.95 8.98 8.62 922,133
Nov 16 2021 8.98 -0.42 -4.47% 9.54 9.54 8.79 1,217,707
Nov 15 2021 9.40 0.09 0.97% 9.42 9.67 9.30 1,327,668
Nov 12 2021 9.31 -0.06 -0.64% 9.25 9.43 8.91 2,076,892
Nov 11 2021 9.37 0.77 8.95% 8.85 9.70 8.82 2,360,340
Nov 10 2021 8.60 0.02 0.23% 8.67 9.24 8.53 2,021,994
Nov 09 2021 8.58 -0.24 -2.72% 8.74 8.82 8.37 650,837
Nov 08 2021 8.82 0.45 5.38% 8.53 8.92 8.50 878,130
Nov 05 2021 8.37 -0.10 -1.18% 8.51 8.625 8.10 1,131,940
Nov 04 2021 8.47 -0.35 -3.97% 9.115 9.14 8.36 1,445,362
Nov 03 2021 8.82 0.14 1.61% 8.82 8.85 8.59 1,215,209
Nov 02 2021 8.68 -0.10 -1.14% 8.60 8.88 8.41 1,433,140
Nov 01 2021 8.78 0.52 6.3% 8.27 8.845 8.18 1,633,459
See More Historical Prices »


Your Recent History
NYSE
ZH
Zhihu
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.