ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ZH Zhihu Inc

0.7667
0.0123 (1.63%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Zhihu Inc ZH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0123 1.63% 0.7667 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.7599 0.75 0.77 0.769 0.7544
more quote information »

ZH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.76010.790.710.7652823442,3140.00660.87%
1 Month0.84940.86270.70050.76434511,045,561-0.0827-9.74%
3 Months0.75031.010.70050.89470733,163,4900.01642.19%
6 Months1.001.140.65110.93903692,940,006-0.2333-23.33%
1 Year1.611.630.65111.062,967,960-0.8433-52.38%
3 Years8.0513.84920.65112.933,457,958-7.28-90.48%
5 Years8.0513.84920.65112.933,457,958-7.28-90.48%

ZH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 0.769 0.0146 1.94% 0.7599 0.77 0.75 599,260
Feb 22 2024 0.7544 -0.0017 -0.22% 0.757 0.765 0.7372 390,759
Feb 21 2024 0.7561 -0.0164 -2.12% 0.7615 0.7626 0.7501 347,393
Feb 20 2024 0.7725 0.00 0.00% 0.71 0.7725 0.71 659,542
Feb 16 2024 0.7725 0.0002 0.03% 0.7601 0.79 0.7601 371,561
Feb 15 2024 0.7723 0.0427 5.85% 0.7201 0.7856 0.7201 1,582,066
Feb 14 2024 0.7296 0.015 2.10% 0.7495 0.7495 0.7101 639,138
Feb 13 2024 0.7146 -0.0324 -4.34% 0.73853 0.73853 0.7005 252,472
Feb 12 2024 0.747 0.0137 1.87% 0.7485 0.7656 0.7333 609,994
Feb 09 2024 0.7333 0.0118 1.64% 0.7309 0.7333 0.701 471,739
Feb 08 2024 0.7215 -0.0145 -1.97% 0.735 0.7383 0.7106 606,642
Feb 07 2024 0.736 -0.0236 -3.11% 0.7599 0.76 0.7101 1,890,008
Feb 06 2024 0.7596 0.0496 6.99% 0.7567 0.7776 0.7402 1,566,320
Feb 05 2024 0.71 -0.06 -7.79% 0.7454 0.769 0.702 667,475
Feb 02 2024 0.77 -0.0101 -1.29% 0.7705 0.7763 0.7536 477,864
Feb 01 2024 0.7801 0.0009 0.12% 0.7552 0.7999 0.7552 1,174,738
Jan 31 2024 0.7792 0.0354 4.76% 0.7344 0.8066 0.73 3,560,246
Jan 30 2024 0.7438 -0.0463 -5.86% 0.79 0.8013 0.7251 2,246,467
Jan 29 2024 0.7901 -0.0607 -7.13% 0.84 0.84 0.7805 1,024,712
Jan 26 2024 0.8508 -0.0027 -0.32% 0.8494 0.8627 0.8401 1,326,521
Jan 25 2024 0.8535 0.0094 1.11% 0.8421 0.8599 0.842 3,163,573
Jan 24 2024 0.8441 0.0125 1.50% 0.85 0.8592 0.8316 3,430,964
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock