Zhihu Inc ADR (ZH)
USD 4.51
(-3.01%)
USD 4.51
(-3.01%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Jun, 2025 | 3.85 | 3.86 | 3.75 | 3.83 | 250 Thousand |
| 25 Jun, 2025 | 3.81 | 3.94 | 3.8 | 3.86 | 442.1 Thousand |
| 24 Jun, 2025 | 3.62 | 3.81 | 3.58 | 3.77 | 554 Thousand |
| 23 Jun, 2025 | 3.6 | 3.68 | 3.52 | 3.53 | 692.5 Thousand |
| 20 Jun, 2025 | 3.73 | 3.78 | 3.5 | 3.58 | 1.5 Million |
| 18 Jun, 2025 | 3.71 | 3.78 | 3.61 | 3.71 | 340.2 Thousand |
| 17 Jun, 2025 | 3.92 | 3.92 | 3.73 | 3.75 | 267.8 Thousand |
| 16 Jun, 2025 | 3.94 | 3.98 | 3.83 | 3.95 | 522.1 Thousand |
| 13 Jun, 2025 | 4.0 | 4.02 | 3.8 | 3.82 | 116.3 Thousand |
| 12 Jun, 2025 | 3.98 | 4.01 | 3.93 | 3.98 | 158.1 Thousand |
ZIM
ZIP
ZK
ZEPP
ZETA
ZGN