Zhihu Inc. (ZH)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.6700

+0.0334

(+5.25%)

At close: 04:00PM EDT

0.6727

+0.00

(+0.40%)

Pre-market:

04:05AM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.6460	0.6750	0.6400	0.6700	0.6700	1,374,700
23 Apr 2024	0.6170	0.6380	0.6150	0.6370	0.6370	890,900
22 Apr 2024	0.6150	0.6380	0.6050	0.6050	0.6050	1,618,600
19 Apr 2024	0.6450	0.6750	0.6100	0.6180	0.6180	1,352,800
18 Apr 2024	0.6560	0.6900	0.6500	0.6750	0.6750	1,553,600
17 Apr 2024	0.6640	0.6780	0.6410	0.6580	0.6580	1,457,900
16 Apr 2024	0.6700	0.6700	0.6400	0.6400	0.6400	2,018,100
15 Apr 2024	0.7000	0.7000	0.6700	0.6710	0.6710	648,400
12 Apr 2024	0.7050	0.7130	0.6970	0.7000	0.7000	445,000
11 Apr 2024	0.7220	0.7260	0.7100	0.7200	0.7200	1,150,800
10 Apr 2024	0.7190	0.7280	0.6950	0.7150	0.7150	872,200
09 Apr 2024	0.7100	0.7260	0.7010	0.7170	0.7170	524,000
08 Apr 2024	0.7140	0.7230	0.7100	0.7130	0.7130	157,300
05 Apr 2024	0.7250	0.7330	0.7010	0.7010	0.7010	436,200
04 Apr 2024	0.7560	0.7560	0.7350	0.7360	0.7360	820,900
03 Apr 2024	0.7380	0.7650	0.7240	0.7650	0.7650	3,200,300
02 Apr 2024	0.7080	0.7490	0.7000	0.7300	0.7300	1,948,500
01 Apr 2024	0.6900	0.7120	0.6890	0.7100	0.7100	806,400
28 Mar 2024	0.7060	0.7060	0.6750	0.6840	0.6840	1,854,700
27 Mar 2024	0.6880	0.7050	0.6880	0.7000	0.7000	1,026,300
26 Mar 2024	0.7140	0.7400	0.6920	0.6990	0.6990	1,928,600
25 Mar 2024	0.7150	0.7150	0.6920	0.7130	0.7130	1,352,100
22 Mar 2024	0.7400	0.7430	0.6920	0.7100	0.7100	1,635,300
21 Mar 2024	0.7410	0.7500	0.7300	0.7330	0.7330	1,809,600
20 Mar 2024	0.7400	0.7590	0.7320	0.7470	0.7470	669,400
19 Mar 2024	0.7470	0.7650	0.7350	0.7400	0.7400	670,900
18 Mar 2024	0.7670	0.7850	0.7550	0.7590	0.7590	859,800
15 Mar 2024	0.7440	0.7900	0.7440	0.7900	0.7900	582,900
14 Mar 2024	0.7660	0.7690	0.7320	0.7400	0.7400	715,300
13 Mar 2024	0.7620	0.7900	0.7560	0.7600	0.7600	895,000
12 Mar 2024	0.7900	0.8050	0.7600	0.7840	0.7840	1,444,100
11 Mar 2024	0.7550	0.7900	0.7520	0.7600	0.7600	1,148,200
08 Mar 2024	0.7200	0.7700	0.7200	0.7520	0.7520	457,200
07 Mar 2024	0.7590	0.7700	0.7400	0.7600	0.7600	683,700
06 Mar 2024	0.7350	0.7710	0.7350	0.7500	0.7500	451,100
05 Mar 2024	0.7500	0.7760	0.7210	0.7290	0.7290	568,300
04 Mar 2024	0.8100	0.8100	0.7620	0.7770	0.7770	636,200
01 Mar 2024	0.7990	0.8800	0.7830	0.7900	0.7900	2,310,300
29 Feb 2024	0.7910	0.8270	0.7800	0.7990	0.7990	1,416,500
28 Feb 2024	0.8250	0.8250	0.7800	0.7850	0.7850	478,500
27 Feb 2024	0.8040	0.8190	0.7910	0.8150	0.8150	1,063,000
26 Feb 2024	0.7700	0.8440	0.7600	0.8200	0.8200	1,797,800
23 Feb 2024	0.7600	0.7700	0.7500	0.7690	0.7690	599,300
22 Feb 2024	0.7570	0.7650	0.7370	0.7540	0.7540	393,100
21 Feb 2024	0.7620	0.7630	0.7500	0.7560	0.7560	347,300
20 Feb 2024	0.7100	0.7730	0.7100	0.7730	0.7730	659,500
16 Feb 2024	0.7600	0.7900	0.7600	0.7730	0.7730	371,600
15 Feb 2024	0.7200	0.7860	0.7200	0.7720	0.7720	1,583,100
14 Feb 2024	0.7500	0.7500	0.7100	0.7300	0.7300	640,800
13 Feb 2024	0.7460	0.7460	0.7010	0.7150	0.7150	253,500
12 Feb 2024	0.7490	0.7660	0.7330	0.7470	0.7470	610,000
09 Feb 2024	0.7310	0.7330	0.7010	0.7330	0.7330	472,700
08 Feb 2024	0.7270	0.7380	0.7110	0.7220	0.7220	606,600
07 Feb 2024	0.7600	0.7600	0.7100	0.7360	0.7360	1,890,000
06 Feb 2024	0.7570	0.7780	0.7400	0.7600	0.7600	1,565,600
05 Feb 2024	0.7450	0.7690	0.7020	0.7100	0.7100	670,500
02 Feb 2024	0.7710	0.7760	0.7540	0.7700	0.7700	477,900
01 Feb 2024	0.7550	0.8000	0.7550	0.7800	0.7800	1,175,200
31 Jan 2024	0.7340	0.8070	0.7300	0.7790	0.7790	3,560,200
30 Jan 2024	0.7900	0.8010	0.7250	0.7440	0.7440	2,248,100
29 Jan 2024	0.8400	0.8400	0.7810	0.7900	0.7900	1,024,800
26 Jan 2024	0.8490	0.8630	0.8400	0.8510	0.8510	1,327,800
25 Jan 2024	0.8420	0.8600	0.8420	0.8540	0.8540	3,163,700
24 Jan 2024	0.8500	0.8590	0.8320	0.8440	0.8440	3,431,000
23 Jan 2024	0.8400	0.8470	0.8110	0.8320	0.8320	4,203,800
22 Jan 2024	0.7750	0.8300	0.7750	0.7950	0.7950	4,050,200
19 Jan 2024	0.8040	0.8350	0.7840	0.8080	0.8080	2,230,300
18 Jan 2024	0.7750	0.8400	0.7750	0.8200	0.8200	3,655,200
17 Jan 2024	0.7810	0.8090	0.7700	0.7900	0.7900	3,366,000
16 Jan 2024	0.8610	0.8690	0.8000	0.8000	0.8000	6,118,300
12 Jan 2024	0.8600	0.9100	0.8550	0.8730	0.8730	4,268,700
11 Jan 2024	0.8580	0.9000	0.8530	0.8740	0.8740	3,514,600
10 Jan 2024	0.8650	0.8900	0.8520	0.8600	0.8600	3,028,500
09 Jan 2024	0.8670	0.8970	0.8530	0.8700	0.8700	3,432,200
08 Jan 2024	0.8200	0.9020	0.8200	0.8780	0.8780	8,886,300
05 Jan 2024	0.8400	0.8660	0.8400	0.8500	0.8500	1,525,900
04 Jan 2024	0.8890	0.8960	0.8600	0.8790	0.8790	4,343,800
03 Jan 2024	0.8940	0.9090	0.8900	0.8950	0.8950	1,912,400
02 Jan 2024	0.9400	0.9570	0.8890	0.8890	0.8890	2,360,000
29 Dec 2023	0.9770	0.9770	0.9330	0.9360	0.9360	635,100
28 Dec 2023	0.9290	0.9700	0.9290	0.9470	0.9470	1,793,700
27 Dec 2023	0.9710	0.9900	0.9340	0.9340	0.9340	3,145,400
26 Dec 2023	0.9310	0.9900	0.9310	0.9800	0.9800	3,750,300
22 Dec 2023	0.9400	0.9630	0.9310	0.9470	0.9470	1,694,100
21 Dec 2023	0.9300	0.9790	0.9110	0.9660	0.9660	1,801,300
20 Dec 2023	0.9600	0.9750	0.9150	0.9200	0.9200	1,938,600
19 Dec 2023	0.9520	0.9930	0.9500	0.9770	0.9770	2,669,900
18 Dec 2023	0.9300	0.9900	0.9300	0.9560	0.9560	4,979,800
15 Dec 2023	0.9700	0.9830	0.9300	0.9450	0.9450	2,989,200
14 Dec 2023	0.9800	1.0000	0.9700	0.9900	0.9900	3,004,000
13 Dec 2023	0.9300	1.0000	0.9090	0.9920	0.9920	8,021,300
12 Dec 2023	0.9850	1.0000	0.9210	0.9380	0.9380	11,929,500
11 Dec 2023	0.9900	1.0100	0.9800	0.9900	0.9900	10,260,100
08 Dec 2023	0.9900	1.0100	0.9700	1.0000	1.0000	5,348,100
07 Dec 2023	0.9700	1.0050	0.9620	1.0000	1.0000	5,861,500
06 Dec 2023	0.9700	1.0000	0.9220	0.9660	0.9660	4,766,400
05 Dec 2023	0.9300	0.9890	0.9150	0.9670	0.9670	4,040,000
04 Dec 2023	0.8150	0.9300	0.8150	0.9270	0.9270	4,905,000
01 Dec 2023	0.7700	0.8600	0.7210	0.8540	0.8540	10,252,800
30 Nov 2023	0.9290	0.9290	0.6510	0.7330	0.7330	25,589,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5965+0.0028(+0.48%)

NZD/EUR0.5555+0.0009(+0.16%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.23+0.42(+0.51%)

Zhihu Inc. (ZH)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5965
+0.0028(+0.48%)

NZD/EUR
0.5555
+0.0009(+0.16%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.23
+0.42(+0.51%)