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 | -0.56338028169 | 3.55 | 3.885 | 3.5 | 452109 | 3.65451499 | CS |
| 4 | -1.35 | -27.6639344262 | 4.88 | 5.01 | 3.25 | 614699 | 4.1609392 | CS |
| 12 | 0.13 | 3.82352941176 | 3.4 | 6.32 | 3.25 | 926866 | 4.88342014 | CS |
| 26 | -0.04 | -1.12044817927 | 3.57 | 6.32 | 3.13 | 563596 | 4.5920144 | CS |
| 52 | -0.4522 | -11.3555321179 | 3.9822 | 6.32 | 2.55 | 557367 | 4.11931088 | CS |
| 156 | -8.05 | -69.5164075993 | 11.58 | 12.78 | 2.55 | 2520837 | 7.47515288 | CS |
| 260 | -44.77 | -92.6915113872 | 48.3 | 83.0952 | 2.55 | 2660767 | 16.6951618 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 3.53 | -0.11 | -3.02 | 3.65 | 3.65 | 3.495 | 328278 |
| 1744843200 | 3.64 | 0.01 | 0.28 | 3.6 | 3.69 | 3.57 | 506497 |
| 1744756800 | 3.63 | -0.15 | -3.97 | 3.74 | 3.82 | 3.6 | 289384 |
| 1744670400 | 3.78 | 0.12 | 3.28 | 3.72 | 3.885 | 3.71 | 464831 |
| 1744411200 | 3.66 | 0.07 | 1.95 | 3.64 | 3.71 | 3.57 | 307755 |
| 1744324800 | 3.59 | 0.04 | 1.13 | 3.55 | 3.695 | 3.5 | 710938 |
| 1744238400 | 3.55 | 0.21 | 6.29 | 3.41 | 3.58 | 3.25 | 834493 |
| 1744152000 | 3.34 | -0.19 | -5.38 | 3.68 | 3.72 | 3.31 | 641617 |
| 1744065600 | 3.53 | -0.32 | -8.31 | 3.56 | 3.855 | 3.52 | 603477 |
| 1743806400 | 3.85 | -0.29 | -7.00 | 3.85 | 3.93 | 3.7001 | 523492 |
| 1743720000 | 4.14 | -0.01 | -0.24 | 4.1 | 4.22 | 4.04 | 445451 |
| 1743633600 | 4.15 | -0.16 | -3.71 | 4.28 | 4.3615 | 4.08 | 541819 |
| 1743547200 | 4.3099999 | 0.04 | 0.94 | 4.3099999 | 4.45 | 4.225 | 479124 |
| 1743460800 | 4.2699999 | -0.04 | -0.93 | 4.29 | 4.46 | 4.16 | 587245 |
| 1743201600 | 4.3099999 | -0.52 | -10.77 | 4.74 | 4.755 | 4.165 | 697002 |
| 1743115200 | 4.83 | 0.18 | 3.87 | 4.66 | 4.84 | 4.6 | 693025 |
| 1743028800 | 4.65 | 0.04 | 0.87 | 4.79 | 4.96 | 4.44 | 933952 |
| 1742942400 | 4.61 | -0.09 | -1.91 | 4.67 | 4.71 | 4.57 | 485551 |
| 1742856000 | 4.7 | -0.13 | -2.69 | 4.91 | 4.9349999 | 4.61 | 637188 |
| 1742596800 | 4.83 | 0.36 | 8.05 | 4.57 | 4.87 | 4.5199999 | 761440 |
| 1742510400 | 4.47 | -0.58 | -11.49 | 4.88 | 5.01 | 4.45 | 785110 |
| 1742424000 | 5.05 | -0.04 | -0.79 | 5.0599999 | 5.11 | 4.95 | 297061 |
| 1742337600 | 5.09 | -0.12 | -2.30 | 5.18 | 5.2434 | 5.01 | 353537 |
| 1742251200 | 5.21 | 0.28 | 5.68 | 4.86 | 5.24 | 4.86 | 1171581 |
| 1741992000 | 4.93 | 0.02 | 0.41 | 5 | 5.0199999 | 4.75 | 649439 |
| 1741905600 | 4.91 | -0.32 | -6.12 | 5.17 | 5.2 | 4.83 | 810980 |
| 1741819200 | 5.23 | 0.02 | 0.38 | 5.19 | 5.25 | 5.05 | 337842 |
| 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 | 554535 |
| 1741304400 | 5.63 | 0.01 | 0.18 | 5.63 | 5.87 | 5.5232 | 954429 |
| 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 | 501995 |
| 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 | 335703 |
| 1738366800 | 3.49 | -0.02 | -0.57 | 3.53 | 3.53 | 3.42 | 152407 |
| 1738280400 | 3.51 | 0.08 | 2.33 | 3.43 | 3.53 | 3.42 | 270163 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
