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 | -0.02 | -0.609756097561 | 3.28 | 3.33 | 3.22 | 141762 | 3.25662455 | CS |
| 4 | 0.12 | 3.82165605096 | 3.14 | 3.48 | 3.1 | 167673 | 3.29664233 | CS |
| 12 | 0.54 | 19.8529411765 | 2.72 | 3.48 | 2.645 | 267593 | 3.17848453 | CS |
| 26 | -1.0282 | -23.977426426 | 4.2882 | 4.59 | 2.55 | 595820 | 3.73888245 | CS |
| 52 | -2.62 | -44.5578231293 | 5.88 | 6.84 | 2.55 | 1564450 | 5.13489078 | CS |
| 156 | -44.86 | -93.2252701579 | 48.12 | 64.26 | 2.55 | 3096606 | 11.88777252 | CS |
| 260 | -45.04 | -93.2505175983 | 48.3 | 83.0952 | 2.55 | 2992078 | 17.08474619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 3.24 | -0.01 | -0.31 | 3.24 | 3.2799999 | 3.22 | 229312 |
| 1726785600 | 3.25 | 0 | 0.00 | 3.27 | 3.33 | 3.235 | 228279 |
| 1726699200 | 3.25 | -0.05 | -1.52 | 3.295 | 3.3 | 3.2321 | 62465 |
| 1726612800 | 3.3 | 0.04 | 1.23 | 3.2599999 | 3.3 | 3.255 | 127528 |
| 1726526400 | 3.2599999 | -0.04 | -1.21 | 3.2799999 | 3.29 | 3.23 | 61228 |
| 1726267200 | 3.3 | 0 | 0.00 | 3.285 | 3.3 | 3.2599999 | 80767 |
| 1726180800 | 3.3 | -0.05 | -1.49 | 3.33 | 3.33 | 3.24 | 71948 |
| 1726094400 | 3.35 | 0.03 | 0.90 | 3.35 | 3.35 | 3.2799999 | 57372 |
| 1726008000 | 3.32 | -0.04 | -1.19 | 3.37 | 3.37 | 3.29 | 82537 |
| 1725921600 | 3.36 | 0.15 | 4.67 | 3.25 | 3.4 | 3.2 | 166723 |
| 1725662400 | 3.21 | -0.22 | -6.41 | 3.3 | 3.335 | 3.19 | 119121 |
| 1725576000 | 3.43 | 0.07 | 2.08 | 3.35 | 3.48 | 3.32 | 333595 |
| 1725489600 | 3.36 | 0.16 | 5.00 | 3.22 | 3.38 | 3.2052 | 169876 |
| 1725403200 | 3.2 | -0.11 | -3.32 | 3.265 | 3.265 | 3.1549999 | 99340 |
| 1725057600 | 3.31 | 0.05 | 1.53 | 3.25 | 3.35 | 3.21 | 204747 |
| 1724971200 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.31 | 3.18 | 327141 |
| 1724884800 | 3.2 | -0.05 | -1.54 | 3.2599999 | 3.32 | 3.18 | 194787 |
| 1724798400 | 3.25 | -0.07 | -2.11 | 3.34 | 3.34 | 3.1549999 | 117761 |
| 1724712000 | 3.32 | 0.2 | 6.41 | 3.14 | 3.37 | 3.1 | 451268 |
| 1724452800 | 3.12 | 0.04 | 1.30 | 3.12 | 3.2 | 3.0299999 | 482918 |
| 1724366400 | 3.08 | -0.03 | -0.96 | 3.05 | 3.11 | 3.05 | 164593 |
| 1724280000 | 3.11 | 0.03 | 0.97 | 3.09 | 3.11 | 3.05 | 239578 |
| 1724193600 | 3.08 | -0.06 | -1.91 | 3.11 | 3.1349999 | 3.08 | 140537 |
| 1724107200 | 3.14 | 0.06 | 1.95 | 3.06 | 3.19 | 3.06 | 202288 |
| 1723848000 | 3.08 | 0.02 | 0.65 | 3.09 | 3.11 | 3.06 | 176930 |
| 1723761600 | 3.06 | -0.01 | -0.33 | 3.09 | 3.11 | 3.05 | 170847 |
| 1723675200 | 3.07 | -0.04 | -1.29 | 3.11 | 3.12 | 3.05 | 164757 |
| 1723588800 | 3.11 | 0.02 | 0.65 | 3.09 | 3.14 | 3.09 | 157507 |
| 1723502400 | 3.09 | -0.03 | -0.96 | 3.12 | 3.1549999 | 3.075 | 134112 |
| 1723243200 | 3.12 | -0.06 | -1.89 | 3.18 | 3.18 | 3.08 | 99747 |
| 1723156800 | 3.18 | 0.05 | 1.60 | 3.15 | 3.19 | 3.09 | 168758 |
| 1723070400 | 3.13 | -0.06 | -1.88 | 3.21 | 3.21 | 3.09 | 175122 |
| 1722984000 | 3.19 | 0.04 | 1.27 | 3.13 | 3.24 | 3.13 | 317338 |
| 1722897600 | 3.15 | -0.06 | -1.87 | 3.02 | 3.16 | 3.012 | 215600 |
| 1722638400 | 3.21 | 0.04 | 1.26 | 3.13 | 3.22 | 3.1 | 259347 |
| 1722552000 | 3.17 | -0.13 | -3.94 | 3.3 | 3.3 | 3.16 | 107483 |
| 1722465600 | 3.3 | 0.04 | 1.23 | 3.29 | 3.335 | 3.235 | 187873 |
| 1722379200 | 3.2599999 | 0.01 | 0.31 | 3.27 | 3.31 | 3.22 | 258033 |
| 1722292800 | 3.25 | 0.07 | 2.20 | 3.18 | 3.29 | 3.18 | 328117 |
| 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 | 343268 |
| 1721860800 | 3.3 | -0.01 | -0.30 | 3.302 | 3.31 | 3.2599999 | 260948 |
| 1721774400 | 3.31 | 0.04 | 1.38 | 3.27 | 3.31 | 3.25 | 182106 |
| 1721688000 | 3.265 | -0.08 | -2.25 | 3.35 | 3.36 | 3.24 | 333641 |
| 1721428800 | 3.34 | 0.28 | 9.15 | 3.22 | 3.39 | 3.21 | 1019921 |
| 1721342400 | 3.06 | -0.15 | -4.67 | 3.24 | 3.285 | 2.9832 | 257353 |
| 1721256000 | 3.21 | -0.01 | -0.31 | 3.1549999 | 3.24 | 3.11 | 208619 |
| 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 | 577988 |
| 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 | 0.00 | 2.72 | 2.755 | 2.645 | 387703 |
| 1719614400 | 2.73 | 0.14 | 5.41 | 2.66 | 2.785 | 2.55 | 311120 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
