Zhihu Inc. (ZH)
USD 4.14
(4.55%)
USD 4.14
(4.55%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 May, 2025 | 4.14 | 4.16 | 4.05 | 4.09 | 116.14 Thousand |
| 02 May, 2025 | 4.05 | 4.23 | 4.02 | 4.14 | 191.91 Thousand |
| 01 May, 2025 | 3.87 | 4.0 | 3.85 | 3.96 | 150.9 Thousand |
| 30 Apr, 2025 | 3.91 | 3.96 | 3.83 | 3.86 | 87.7 Thousand |
| 29 Apr, 2025 | 3.92 | 4.0 | 3.92 | 3.95 | 122.32 Thousand |
| 28 Apr, 2025 | 3.98 | 4.01 | 3.88 | 3.94 | 143.81 Thousand |
| 25 Apr, 2025 | 3.88 | 4.06 | 3.88 | 3.98 | 152.6 Thousand |
| 24 Apr, 2025 | 3.77 | 3.98 | 3.74 | 3.91 | 236 Thousand |
| 23 Apr, 2025 | 3.88 | 4.05 | 3.86 | 3.88 | 266.14 Thousand |
| 22 Apr, 2025 | 3.63 | 3.88 | 3.57 | 3.81 | 554.93 Thousand |
HMY
FXCNF
KGKG
603982
BIJ
FRTX