Zhihu Inc. (ZH)
3.26
0.03 (0.93%)
At close: Jan 15, 2025, 10:04 AM
ZH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.27 | 3.29 | 3.21 | 3.21 | -0.01 | -0.31% | 122,546 |
| Jan 13, 2025 | 3.28 | 3.32 | 3.19 | 3.22 | -0.06 | -1.83% | 132,015 |
| Jan 10, 2025 | 3.28 | 3.37 | 3.21 | 3.28 | -0.06 | -1.80% | 208,100 |
| Jan 8, 2025 | 3.45 | 3.45 | 3.31 | 3.34 | -0.11 | -3.19% | 250,032 |
| Jan 7, 2025 | 3.54 | 3.54 | 3.42 | 3.45 | -0.09 | -2.54% | 168,330 |
| Jan 6, 2025 | 3.60 | 3.62 | 3.51 | 3.54 | -0.03 | -0.84% | 214,500 |
| Jan 3, 2025 | 3.60 | 3.61 | 3.46 | 3.57 | 0.03 | 0.85% | 162,918 |
| Jan 2, 2025 | 3.56 | 3.84 | 3.53 | 3.54 | 0.00 | 0.00% | 330,950 |
| Dec 31, 2024 | 3.61 | 3.67 | 3.53 | 3.54 | -0.08 | -2.21% | 129,657 |
| Dec 30, 2024 | 3.67 | 3.67 | 3.59 | 3.62 | -0.09 | -2.43% | 204,394 |
| Dec 27, 2024 | 3.53 | 3.74 | 3.46 | 3.71 | 0.11 | 3.06% | 249,079 |
| Dec 26, 2024 | 3.59 | 3.66 | 3.53 | 3.60 | -0.04 | -1.10% | 219,411 |
| Dec 24, 2024 | 3.63 | 3.66 | 3.60 | 3.64 | 0.00 | 0.00% | 101,300 |
| Dec 23, 2024 | 3.57 | 3.68 | 3.51 | 3.64 | 0.04 | 1.11% | 172,400 |
| Dec 20, 2024 | 3.60 | 3.68 | 3.58 | 3.60 | -0.03 | -0.83% | 152,500 |
| Dec 19, 2024 | 3.67 | 3.68 | 3.60 | 3.63 | -0.05 | -1.36% | 134,200 |
| Dec 18, 2024 | 3.89 | 3.89 | 3.67 | 3.68 | -0.16 | -4.17% | 230,805 |
| Dec 17, 2024 | 3.73 | 4.42 | 3.70 | 3.84 | 0.14 | 3.78% | 687,800 |
| Dec 16, 2024 | 3.73 | 3.78 | 3.67 | 3.70 | -0.06 | -1.60% | 186,300 |
| Dec 13, 2024 | 3.69 | 3.77 | 3.61 | 3.76 | 0.03 | 0.80% | 118,513 |
| Dec 12, 2024 | 3.82 | 3.87 | 3.71 | 3.73 | -0.09 | -2.36% | 82,300 |
| Dec 11, 2024 | 3.84 | 3.87 | 3.75 | 3.82 | -0.07 | -1.80% | 309,855 |
| Dec 10, 2024 | 3.90 | 3.95 | 3.81 | 3.89 | -0.03 | -0.77% | 197,225 |
| Dec 9, 2024 | 4.08 | 4.20 | 3.88 | 3.92 | 0.05 | 1.29% | 548,438 |
| Dec 6, 2024 | 3.71 | 3.88 | 3.69 | 3.87 | 0.12 | 3.20% | 264,973 |
| Dec 5, 2024 | 3.77 | 3.89 | 3.65 | 3.75 | -0.02 | -0.53% | 252,603 |
| Dec 4, 2024 | 3.77 | 3.85 | 3.68 | 3.77 | 0.01 | 0.27% | 164,800 |
| Dec 3, 2024 | 3.70 | 3.80 | 3.69 | 3.76 | 0.06 | 1.62% | 178,016 |
| Dec 2, 2024 | 3.61 | 3.77 | 3.60 | 3.70 | 0.11 | 3.06% | 286,900 |
| Nov 29, 2024 | 3.83 | 3.83 | 3.51 | 3.59 | -0.25 | -6.51% | 432,713 |
| Nov 27, 2024 | 3.64 | 3.95 | 3.64 | 3.84 | 0.24 | 6.67% | 358,832 |
| Nov 26, 2024 | 3.55 | 3.73 | 3.49 | 3.60 | -0.08 | -2.17% | 286,504 |
| Nov 25, 2024 | 3.63 | 3.71 | 3.60 | 3.68 | 0.08 | 2.22% | 299,836 |
| Nov 22, 2024 | 3.53 | 3.62 | 3.47 | 3.60 | 0.03 | 0.84% | 134,200 |
| Nov 21, 2024 | 3.67 | 3.67 | 3.56 | 3.57 | -0.08 | -2.19% | 65,700 |
| Nov 20, 2024 | 3.60 | 3.69 | 3.57 | 3.65 | 0.05 | 1.39% | 148,600 |
| Nov 19, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 0.09 | 2.56% | 70,300 |
| Nov 18, 2024 | 3.49 | 3.56 | 3.48 | 3.51 | 0.04 | 1.15% | 431,626 |
| Nov 15, 2024 | 3.53 | 3.53 | 3.43 | 3.47 | -0.06 | -1.70% | 78,858 |
| Nov 14, 2024 | 3.60 | 3.67 | 3.53 | 3.53 | -0.08 | -2.22% | 269,926 |
| Nov 13, 2024 | 3.23 | 3.62 | 3.21 | 3.61 | 0.44 | 13.88% | 689,877 |
| Nov 12, 2024 | 3.24 | 3.28 | 3.13 | 3.17 | -0.17 | -5.09% | 260,000 |
| Nov 11, 2024 | 3.41 | 3.41 | 3.26 | 3.34 | -0.01 | -0.30% | 201,700 |
| Nov 8, 2024 | 3.39 | 3.41 | 3.27 | 3.35 | -0.10 | -2.90% | 419,700 |
| Nov 7, 2024 | 3.59 | 3.64 | 3.43 | 3.45 | -0.06 | -1.71% | 549,700 |
| Nov 6, 2024 | 3.49 | 3.53 | 3.42 | 3.51 | -0.04 | -1.13% | 268,100 |
| Nov 5, 2024 | 3.49 | 3.60 | 3.41 | 3.55 | 0.14 | 4.11% | 192,638 |
| Nov 4, 2024 | 3.56 | 3.59 | 3.40 | 3.41 | -0.15 | -4.21% | 244,439 |
| Nov 1, 2024 | 3.59 | 3.61 | 3.54 | 3.56 | -0.01 | -0.28% | 217,435 |
| Oct 31, 2024 | 3.58 | 3.62 | 3.52 | 3.57 | -0.01 | -0.28% | 105,500 |