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

Zhihu Inc (ZH)

3.45
0.20
(6.15%)
Closed September 25 4:00PM
3.44
-0.01
(-0.29%)
After Hours: 7:45PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.185.521472392643.263.463.221455493.25561085CS
40.12.994011976053.343.483.1551481423.2915691CS
120.7226.47058823532.723.482.652622903.19029112CS
26-0.8482-19.77986101394.28824.592.555917283.73835681CS
52-2.44-41.49659863955.886.842.5515585375.13450453CS
156-46.42-93.100681909349.8664.262.55308679611.76376132CS
260-44.86-92.877846790948.383.09522.55298876917.08432452CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17272176003.450.26.153.43.453.3241614266
17271312003.250.010.313.223.293.2280163
17268720003.24-0.01-0.313.243.27999993.22229312
17267856003.2500.003.293.333.235238942
17266992003.25-0.05-1.523.313.313.232165065
17266128003.30.041.233.25999993.33.24132457
17265264003.2599999-0.04-1.213.273.293.2364038
17262672003.300.003.33.33.259999981081
17261808003.3-0.05-1.493.353.353.2472693
17260944003.350.030.903.353.353.279999957372
17260080003.32-0.04-1.193.363.383.2992357
17259216003.360.154.673.253.43.2166723
17256624003.21-0.22-6.413.383.383.19125811
17255760003.430.072.083.323.483.29338283
17254896003.360.165.003.223.383.2052169876
17254032003.2-0.11-3.323.273.27999993.1549999101377
17250576003.310.051.533.253.353.21204747
17249712003.25999990.061.873.23.313.18327141
17248848003.2-0.05-1.543.25999993.323.18194787
17247984003.25-0.07-2.113.343.343.1549999117761
17247120003.320.26.413.143.373.1451268
17244528003.120.041.303.123.23.0299999482918
17243664003.08-0.03-0.963.053.113.05164593
17242800003.110.030.973.093.113.05239578
17241936003.08-0.06-1.913.113.13499993.08140537
17241072003.140.061.953.063.193.06202288
17238480003.080.020.653.073.113.06178422
17237616003.06-0.01-0.333.093.113.05170847
17236752003.07-0.04-1.293.113.123.05164757
17235888003.110.020.653.083.143.05173863
17235024003.09-0.03-0.963.123.15499993.075134112
17232432003.12-0.06-1.893.183.183.0899747
17231568003.180.051.603.153.193.09168758
17230704003.13-0.06-1.883.213.213.09175122
17229840003.190.041.273.133.243.13317338
17228976003.15-0.06-1.873.053.163.012230743
17226384003.210.041.263.163.223.1271345
17225520003.17-0.13-3.943.33.33.16107483
17224656003.30.041.233.293.3353.235187873
17223792003.25999990.010.313.273.313.22258033
17222928003.250.072.203.183.293.18328117
17220336003.18-0.01-0.313.23.213.115323276
17219472003.19-0.11-3.333.273.28993.18343382
17218608003.3-0.01-0.303.323.333.2599999264337
17217744003.310.041.223.273.313.25182106
17216880003.27-0.07-2.103.353.363.24341029
17214288003.340.289.153.293.393.181102158
17213424003.06-0.15-4.673.243.2852.9832257353
17212560003.21-0.01-0.313.213.243.11212709
17211696003.220.13.213.083.25999993.0327477793
17210832003.120.030.973.093.132.96306158
17208240003.09-0.22-6.653.413.413.09311068
17207376003.310.185.753.183.4053.18581267
17206512003.13-0.08-2.493.233.2453.105207534
17205648003.210.134.223.043.2253.04287455
17204784003.08-0.12-3.753.213.213.04293653
17202192003.20.185.963.023.243.02759200
17200406403.020.2910.622.83.152.77999991280767
17199600002.7300.002.722.732.65364635
17198736002.730.145.412.722.7552.645387703
17196144002.5900.002.592.592.590
17195280002.59-0.24-8.482.842.842.59409142
17194416002.83-0.02-0.702.852.8522.72339390
17193552002.85-0.06-2.062.92.92.8257210

Your Recent History

Delayed Upgrade Clock