ZH - Zhihu Inc.
3.66
0.070 1.913%
Share volume: 308,056
Last Updated: 04-11-2025
Business Services/Services – Misc. Business Services:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$3.59
0.07
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $3.64 | $3.64 | $3.71 | $3.71 | $3.57 | $3.57 | $3.66 | $3.66 | 308,056 | $307,755.00 |
| 04-10-2025 | $3.55 | $3.55 | $3.70 | $3.70 | $3.50 | $3.50 | $3.59 | $3.59 | 710,938 | $710,938.00 |
| 04-09-2025 | $3.41 | $3.41 | $3.58 | $3.58 | $3.25 | $3.25 | $3.55 | $3.55 | 838,524 | $838,524.00 |
| 04-08-2025 | $3.68 | $3.68 | $3.72 | $3.72 | $3.31 | $3.31 | $3.34 | $3.34 | 642,196 | $642,196.00 |
| 04-07-2025 | $3.56 | $3.56 | $3.86 | $3.86 | $3.52 | $3.52 | $3.53 | $3.53 | 601,077 | $601,077.00 |
| 04-04-2025 | $3.85 | $3.85 | $3.93 | $3.93 | $3.70 | $3.70 | $3.85 | $3.85 | 523,492 | $523,492.00 |
| 04-03-2025 | $4.10 | $4.10 | $4.22 | $4.22 | $4.04 | $4.04 | $4.14 | $4.14 | 445,454 | $445,454.00 |
| 04-02-2025 | $4.28 | $4.28 | $4.36 | $4.36 | $4.08 | $4.08 | $4.15 | $4.15 | 546,289 | $546,289.00 |
| 04-01-2025 | $4.31 | $4.31 | $4.45 | $4.45 | $4.23 | $4.23 | $4.31 | $4.31 | 479,124 | $479,124.00 |
| 03-31-2025 | $4.29 | $4.29 | $4.46 | $4.46 | $4.16 | $4.16 | $4.27 | $4.27 | 587,245 | $587,245.00 |
