ZH

Zhihu Historical Data

ZH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 4.21 -0.23 -5.18% 4.38 4.48 4.15 1,606,722
Jan 20 2022 4.44 0.15 3.5% 4.60 4.79 4.44 2,126,492
Jan 19 2022 4.29 -0.13 -2.94% 4.46 4.54 4.29 2,111,118
Jan 18 2022 4.42 -0.19 -4.12% 4.42 4.59 4.34 1,842,813
Jan 17 2022 4.61 0.00 +0.00% 4.84 4.85 4.52 0
Jan 14 2022 4.61 -0.12 -2.54% 4.84 4.85 4.52 1,557,552
Jan 13 2022 4.73 -0.60 -11.26% 5.15 5.22 4.70 2,162,694
Jan 12 2022 5.33 0.08 1.52% 5.55 5.56 5.18 2,608,878
Jan 11 2022 5.25 0.30 6.06% 5.02 5.26 4.82 2,324,616
Jan 10 2022 4.95 -0.02 -0.4% 4.99 5.03 4.81 2,166,243
Jan 07 2022 4.97 0.09 1.84% 4.91 5.17 4.89 1,593,887
Jan 06 2022 4.88 0.19 4.05% 4.78 5.04 4.6501 2,018,014
Jan 05 2022 4.69 -0.26 -5.25% 4.80 5.01 4.675 3,399,944
Jan 04 2022 4.95 -0.37 -6.95% 5.24 5.25 4.835 1,973,959
Jan 03 2022 5.32 -0.22 -3.97% 5.52 5.56 5.20 1,345,770
Dec 31 2021 5.54 -0.14 -2.46% 5.54 5.65 5.42 1,881,965
Dec 30 2021 5.68 0.57 11.15% 5.24 5.795 5.07 3,569,665
Dec 29 2021 5.11 -0.14 -2.67% 5.24 5.24 4.905 2,213,424
Dec 28 2021 5.25 -0.17 -3.14% 5.45 5.54 5.115 1,611,289
Dec 27 2021 5.42 0.14 2.65% 5.30 5.67 5.30 1,674,380
Dec 24 2021 5.28 0.00 +0.00% 5.25 5.29 5.03 0
Dec 23 2021 5.28 -0.16 -2.94% 5.25 5.29 5.03 2,698,260
Dec 22 2021 5.44 0.09 1.68% 5.26 5.55 5.25 2,270,034
Dec 21 2021 5.35 0.18 3.48% 5.06 5.46 5.01 2,090,938
Dec 20 2021 5.17 -0.55 -9.62% 5.25 5.41 4.80 6,407,093
Dec 17 2021 5.72 -0.12 -2.05% 5.58 5.80 5.335 2,316,371
Dec 16 2021 5.84 -0.08 -1.35% 6.04 6.19 5.77 1,948,551
Dec 15 2021 5.92 -0.04 -0.67% 5.90 6.03 5.66 2,481,125
Dec 14 2021 5.96 -0.15 -2.45% 5.99 6.215 5.88 2,775,014
Dec 13 2021 6.11 -0.27 -4.23% 6.34 6.38 6.04 2,071,400
Dec 10 2021 6.38 -0.11 -1.69% 6.53 6.71 6.35 4,997,017
Dec 09 2021 6.49 -0.32 -4.7% 6.72 6.809 6.46 1,928,243
Dec 08 2021 6.81 0.02 0.29% 6.70 6.97 6.44 2,297,645
Dec 07 2021 6.79 0.44 6.93% 6.65 6.82 6.55 2,214,669
Dec 06 2021 6.35 0.00 0.0% 6.30 6.71 5.81 3,688,633
Dec 03 2021 6.35 -0.61 -8.76% 6.65 6.72 6.20 4,292,683
Dec 02 2021 6.96 -0.20 -2.79% 7.30 7.30 6.71 2,883,167
Dec 01 2021 7.16 -0.15 -2.05% 7.43 7.725 7.08 2,554,597
Nov 30 2021 7.31 -0.01 -0.14% 7.32 7.50 6.98 2,429,817
Nov 29 2021 7.32 -0.53 -6.75% 8.07 8.0798 7.295 2,726,415
Nov 26 2021 7.85 0.00 +0.00% 7.80 7.93 7.51 0
Nov 26 2021 7.85 -0.36 -4.38% 7.80 7.93 7.51 1,961,308
Nov 25 2021 8.21 0.00 +0.00% 7.81 8.24 7.60 0
Nov 24 2021 8.21 0.52 6.76% 7.81 8.24 7.60 1,264,047
Nov 23 2021 7.69 -0.53 -6.45% 8.30 8.35 7.605 2,554,245
Nov 22 2021 8.22 0.31 3.92% 8.31 8.60 7.99 2,364,871
Nov 19 2021 7.91 -0.07 -0.88% 8.12 8.29 7.85 1,982,634
Nov 18 2021 7.98 -0.71 -8.17% 8.40 8.46 7.95 2,539,427
Nov 17 2021 8.69 0.00 +0.00% 8.95 8.98 8.62 0
Nov 17 2021 8.69 -0.29 -3.23% 8.95 8.98 8.62 922,133
Nov 16 2021 8.98 -0.42 -4.47% 9.54 9.54 8.79 1,217,707
Nov 15 2021 9.40 0.09 0.97% 9.42 9.67 9.30 1,327,668
Nov 12 2021 9.31 -0.06 -0.64% 9.25 9.43 8.91 2,076,892
Nov 11 2021 9.37 0.77 8.95% 8.85 9.70 8.82 2,360,340
Nov 10 2021 8.60 0.02 0.23% 8.67 9.24 8.53 2,021,994
Nov 09 2021 8.58 -0.24 -2.72% 8.74 8.82 8.37 650,837
Nov 08 2021 8.82 0.45 5.38% 8.53 8.92 8.50 878,130
Nov 05 2021 8.37 0.00 +0.00% 8.51 8.625 8.10 0
Nov 05 2021 8.37 -0.10 -1.18% 8.51 8.625 8.10 1,131,940
Nov 04 2021 8.47 -0.35 -3.97% 9.115 9.14 8.36 1,445,362
Nov 03 2021 8.82 0.14 1.61% 8.82 8.85 8.59 1,215,209
Nov 02 2021 8.68 -0.10 -1.14% 8.60 8.88 8.41 1,433,140
Nov 01 2021 8.78 0.52 6.3% 8.27 8.845 8.18 1,633,459
Oct 29 2021 8.26 -0.44 -5.06% 8.70 8.87 8.165 1,971,630
Oct 28 2021 8.70 0.00 0.0% 8.70 8.85 8.32 1,097,720
Oct 27 2021 8.70 -0.02 -0.23% 8.81 9.03 8.63 1,085,333
Oct 26 2021 8.72 -0.72 -7.63% 9.49 9.5599 8.64 2,194,529
Oct 25 2021 9.44 -0.28 -2.88% 9.79 9.89 9.31 1,745,576


Your Recent History
NYSE
ZH
Zhihu
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.