Zhihu Inc ADR (ZH)
USD 4.67
(-1.68%)
USD 4.67
(-1.68%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 30 Jun, 2025 | 3.97 | 4.03 | 3.96 | 3.98 | 455.3 Thousand |
| 27 Jun, 2025 | 3.82 | 3.95 | 3.77 | 3.93 | 324.6 Thousand |
| 26 Jun, 2025 | 3.85 | 3.86 | 3.75 | 3.83 | 250 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN