Zhihu Inc. (ZH)
USD 4.14
(4.55%)
USD 4.14
(4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2025 | 3.96 | 4.08 | 3.96 | 4.05 | 85.08 Thousand |
| 15 May, 2025 | 4.04 | 4.05 | 3.94 | 4.01 | 103.83 Thousand |
| 14 May, 2025 | 4.11 | 4.12 | 4.01 | 4.11 | 165.6 Thousand |
| 13 May, 2025 | 4.06 | 4.15 | 4.05 | 4.08 | 75.7 Thousand |
| 12 May, 2025 | 4.11 | 4.24 | 4.0 | 4.08 | 186.3 Thousand |
| 09 May, 2025 | 4.0 | 4.06 | 3.89 | 3.89 | 68.64 Thousand |
| 08 May, 2025 | 4.02 | 4.06 | 3.96 | 4.01 | 62.82 Thousand |
| 07 May, 2025 | 4.1 | 4.13 | 3.91 | 3.99 | 225.1 Thousand |
| 06 May, 2025 | 4.1 | 4.16 | 4.07 | 4.1 | 92.2 Thousand |
| 05 May, 2025 | 4.14 | 4.16 | 4.05 | 4.09 | 116.14 Thousand |
HMY
FXCNF
KGKG
603982
BIJ
FRTX