Zhihu Inc ADR (ZH)
USD 4.32
(-3.79%)
USD 4.32
(-3.79%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jul, 2025 | 4.63 | 4.71 | 4.5 | 4.69 | 148.38 Thousand |
| 14 Jul, 2025 | 4.73 | 4.73 | 4.52 | 4.58 | 259.24 Thousand |
| 11 Jul, 2025 | 4.74 | 4.85 | 4.64 | 4.72 | 149.3 Thousand |
| 10 Jul, 2025 | 4.77 | 4.79 | 4.66 | 4.78 | 232.7 Thousand |
| 09 Jul, 2025 | 4.79 | 4.79 | 4.62 | 4.76 | 259.5 Thousand |
| 08 Jul, 2025 | 4.7 | 4.87 | 4.7 | 4.8 | 384.4 Thousand |
| 07 Jul, 2025 | 4.4 | 4.72 | 4.35 | 4.67 | 519.84 Thousand |
| 03 Jul, 2025 | 4.13 | 4.42 | 4.08 | 4.39 | 301.3 Thousand |
| 02 Jul, 2025 | 3.98 | 4.14 | 3.95 | 4.13 | 1.08 Million |
| 01 Jul, 2025 | 3.98 | 4.02 | 3.95 | 3.98 | 318.7 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN