Zhihu Inc (ZH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.761904761905 | 5.25 | 5.87 | 5.07 | 693520 | 5.50082445 | CS |
| 4 | 1.06 | 25.5421686747 | 4.15 | 6.32 | 4.03 | 1662799 | 5.34613103 | CS |
| 12 | 1.41 | 37.1052631579 | 3.8 | 6.32 | 3.19 | 776718 | 4.94252021 | CS |
| 26 | 1.88 | 56.4564564565 | 3.33 | 6.32 | 3.13 | 564694 | 4.50217657 | CS |
| 52 | 0.4706 | 9.92952694434 | 4.7394 | 6.32 | 2.55 | 609554 | 4.13354519 | CS |
| 156 | -5.95 | -53.3154121864 | 11.16 | 20.58 | 2.55 | 2848219 | 8.42672531 | CS |
| 260 | -43.09 | -89.2132505176 | 48.3 | 83.0952 | 2.55 | 2714354 | 16.76787496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 5.21 | 0.1 | 1.96 | 5.19 | 5.37 | 5.07 | 612439 |
| 1741646400 | 5.11 | -0.59 | -10.35 | 5.61 | 5.61 | 5.075 | 423130 |
| 1741390800 | 5.7 | 0.07 | 1.24 | 5.63 | 5.8 | 5.5199999 | 551633 |
| 1741304400 | 5.63 | 0.01 | 0.18 | 5.63 | 5.87 | 5.5232 | 951238 |
| 1741218000 | 5.62 | 0.36 | 6.84 | 5.25 | 5.62 | 5.1502 | 929161 |
| 1741131600 | 5.26 | 0.24 | 4.78 | 4.91 | 5.28 | 4.82 | 991313 |
| 1741045200 | 5.0199999 | -0.09 | -1.76 | 5.12 | 5.2 | 4.96 | 572350 |
| 1740786000 | 5.11 | -0.32 | -5.89 | 5.0599999 | 5.3 | 4.76 | 1135244 |
| 1740699600 | 5.43 | 0.03 | 0.56 | 5.3 | 5.6099 | 5.22 | 837733 |
| 1740613200 | 5.4 | 0 | 0.00 | 5.41 | 5.7699999 | 5.3099999 | 1071947 |
| 1740526800 | 5.4 | 0.09 | 1.69 | 5.25 | 5.65 | 5.15 | 2201819 |
| 1740440400 | 5.3099999 | -0.15 | -2.75 | 5.24 | 5.345 | 4.63 | 3093280 |
| 1740181200 | 5.46 | -0.33 | -5.70 | 5.99 | 6.32 | 5.3 | 2737014 |
| 1740094800 | 5.79 | 0.13 | 2.30 | 5.66 | 6.15 | 5.563 | 2990664 |
| 1740008400 | 5.66 | 0.39 | 7.40 | 5.37 | 5.91 | 5.36 | 3082097 |
| 1739922000 | 5.2699999 | -0.05 | -0.94 | 5.32 | 5.3949999 | 5.12 | 2726792 |
| 1739576400 | 5.32 | 0.72 | 15.65 | 5.42 | 5.49 | 5 | 4049809 |
| 1739490000 | 4.6 | 0.45 | 10.84 | 4.05 | 4.66 | 4.03 | 1618197 |
| 1739403600 | 4.15 | 0.11 | 2.72 | 4.15 | 4.29 | 4.125 | 1017320 |
| 1739317200 | 4.04 | -0.13 | -3.12 | 4.13 | 4.33 | 3.94 | 1402675 |
| 1739230800 | 4.17 | 0.56 | 15.51 | 3.67 | 4.35 | 3.64 | 2288010 |
| 1738971600 | 3.61 | 0.16 | 4.64 | 3.5 | 3.67 | 3.42 | 485470 |
| 1738885200 | 3.45 | -0.02 | -0.58 | 3.46 | 3.54 | 3.39 | 377014 |
| 1738798800 | 3.47 | 0.12 | 3.58 | 3.3 | 3.53 | 3.3 | 169957 |
| 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 | 258126 |
| 1738366800 | 3.49 | -0.02 | -0.57 | 3.53 | 3.53 | 3.42 | 152435 |
| 1738280400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.53 | 3.42 | 278998 |
| 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 | 3.31 | 3.37 | 3.21 | 205916 |
| 1736379600 | 3.34 | -0.11 | -3.19 | 3.42 | 3.42 | 3.31 | 248159 |
| 1736293200 | 3.45 | -0.09 | -2.54 | 3.475 | 3.54 | 3.42 | 166505 |
| 1736206800 | 3.54 | -0.03 | -0.84 | 3.6 | 3.6199 | 3.51 | 213459 |
| 1735947600 | 3.57 | 0.03 | 0.85 | 3.575 | 3.61 | 3.46 | 162073 |
| 1735861200 | 3.54 | 0 | 0.00 | 3.57 | 3.84 | 3.53 | 327639 |
| 1735688400 | 3.54 | -0.08 | -2.21 | 3.61 | 3.67 | 3.53 | 129556 |
| 1735602000 | 3.62 | -0.09 | -2.43 | 3.66 | 3.66 | 3.585 | 203832 |
| 1735342800 | 3.71 | 0.11 | 3.06 | 3.52 | 3.7399 | 3.46 | 247259 |
| 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 | 171432 |
| 1734738000 | 3.6 | -0.03 | -0.83 | 3.6 | 3.68 | 3.58 | 141786 |
| 1734651600 | 3.63 | -0.05 | -1.36 | 3.67 | 3.68 | 3.6 | 132709 |
| 1734565200 | 3.68 | -0.16 | -4.17 | 3.8 | 3.86 | 3.672 | 224427 |
| 1734478800 | 3.84 | 0.14 | 3.78 | 3.76 | 4.42 | 3.7272 | 633491 |
| 1734392400 | 3.7 | -0.06 | -1.60 | 3.7 | 3.775 | 3.685 | 182795 |
| 1734133200 | 3.76 | 0.03 | 0.80 | 3.66 | 3.77 | 3.61 | 113525 |
| 1734046800 | 3.73 | -0.09 | -2.36 | 3.798 | 3.87 | 3.71 | 80478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
