Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Zhihu Inc. (ZH)

Compare
3.5300
-0.1100
(-3.02%)
At close: 4:00:02 PM EDT
3.5400
+0.01
+(0.28%)
After hours: 6:21:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.65003.65003.49503.53003.5300328,277
Apr 16, 20253.60003.69003.57003.64003.6400506,200
Apr 15, 20253.74003.82003.60003.63003.6300289,400
Apr 14, 20253.72003.88503.71003.78003.7800468,200
Apr 11, 20253.64003.71003.57003.66003.6600307,800
Apr 10, 20253.55003.69503.50003.59003.5900710,600
Apr 9, 20253.41003.58003.25003.55003.5500838,500
Apr 8, 20253.68003.72003.31003.34003.3400642,200
Apr 7, 20253.56003.85503.52003.53003.5300600,900
Apr 4, 20253.85003.93003.70003.85003.8500523,500
Apr 3, 20254.10004.22004.04004.14004.1400445,400
Apr 2, 20254.28004.36204.08004.15004.1500546,300
Apr 1, 20254.31004.45004.22504.31004.3100479,100
Mar 31, 20254.29004.46004.16004.27004.2700587,200
Mar 28, 20254.74004.75504.16504.31004.3100697,000
Mar 27, 20254.66004.84004.60004.83004.8300693,000
Mar 26, 20254.79004.96004.44004.65004.6500934,000
Mar 25, 20254.67004.71004.57004.61004.6100487,100
Mar 24, 20254.91004.93504.61004.70004.7000637,300
Mar 21, 20254.57004.87004.52004.83004.83001,153,100
Mar 20, 20254.88005.01004.45004.47004.4700785,900
Mar 19, 20255.06005.11004.95005.05005.0500297,100
Mar 18, 20255.18005.24305.01005.09005.0900353,500
Mar 17, 20254.86005.24004.86005.21005.21001,171,600
Mar 14, 20255.00005.02004.75004.93004.9300651,100
Mar 13, 20255.17005.20004.83004.91004.9100811,500
Mar 12, 20255.19005.25005.05005.23005.2300337,800
Mar 11, 20255.19005.37005.07005.21005.2100612,400
Mar 10, 20255.61005.61005.07505.11005.1100424,100
Mar 7, 20255.63005.80005.52005.70005.7000554,300
Mar 6, 20255.63005.87005.52305.63005.6300954,400
Mar 5, 20255.25005.62005.15005.62005.6200929,100
Mar 4, 20254.91005.28004.82005.26005.2600991,300
Mar 3, 20255.12005.20004.96005.02005.0200588,800
Feb 28, 20255.06005.30004.76005.11005.11001,135,100
Feb 27, 20255.30005.61005.22005.43005.4300839,800
Feb 26, 20255.42005.77005.31005.40005.40001,071,900
Feb 25, 20255.25005.65005.15005.40005.40002,206,900
Feb 24, 20255.24005.34504.63005.31005.31003,093,300
Feb 21, 20255.99006.32005.30005.46005.46002,738,700
Feb 20, 20255.66006.15005.56305.79005.79002,991,700
Feb 19, 20255.37005.91005.36005.66005.66003,082,700
Feb 18, 20255.32005.39505.12005.27005.27002,730,700
Feb 14, 20255.42005.49005.00005.32005.32004,057,300
Feb 13, 20254.05004.66004.03004.60004.60001,619,900
Feb 12, 20254.15004.29004.12504.15004.15001,017,300
Feb 11, 20254.13004.33003.94004.04004.04001,405,800
Feb 10, 20253.67004.35003.64004.17004.17002,288,100
Feb 7, 20253.50003.67003.42003.61003.6100507,100
Feb 6, 20253.46003.54003.39003.45003.4500377,000
Feb 5, 20253.30003.53003.30003.47003.4700170,000
Feb 4, 20253.41003.43003.31503.35003.3500310,300
Feb 3, 20253.43003.45003.37003.41003.4100335,700
Jan 31, 20253.53003.53003.42003.49003.4900152,400
Jan 30, 20253.43003.53003.42003.51003.5100278,700
Jan 29, 20253.47003.47003.39503.43003.430092,400
Jan 28, 20253.47003.48003.40003.47003.470092,600
Jan 27, 20253.51003.52503.42503.46003.4600131,600
Jan 24, 20253.40003.50503.36503.50003.5000215,900
Jan 23, 20253.37003.39003.34003.37003.370070,900
Jan 22, 20253.43003.43003.35003.40003.4000161,900
Jan 21, 20253.42003.50003.30003.47003.4700190,900
Jan 17, 20253.26003.50003.26003.35003.3500216,000
Jan 16, 20253.27003.46003.24003.26003.2600282,300
Jan 15, 20253.26003.31003.23003.30003.300099,200
Jan 14, 20253.27003.29003.20503.23003.2300122,500
Jan 13, 20253.28003.32003.19003.22003.2200132,000
Jan 10, 20253.28003.37003.21003.28003.2800208,100
Jan 8, 20253.45003.45003.31003.34003.3400250,000
Jan 7, 20253.54003.54003.42003.45003.4500168,300
Jan 6, 20253.60003.62003.51003.54003.5400214,500
Jan 3, 20253.60003.61003.46003.57003.5700162,900
Jan 2, 20253.56003.84003.53003.54003.5400330,900
Dec 31, 20243.61003.67003.53003.54003.5400129,600
Dec 30, 20243.67003.67003.58503.62003.6200204,100
Dec 27, 20243.53003.74003.46003.71003.7100249,000
Dec 26, 20243.59003.65503.53003.60003.6000219,400
Dec 24, 20243.63003.65503.60003.64003.6400101,300
Dec 23, 20243.57003.68003.51003.64003.6400172,400
Dec 20, 20243.60003.68003.58003.60003.6000152,500
Dec 19, 20243.67003.68003.60003.63003.6300134,200
Dec 18, 20243.89003.89003.67003.68003.6800230,800
Dec 17, 20243.73004.42003.70003.84003.8400687,800
Dec 16, 20243.73003.77503.67003.70003.7000186,300
Dec 13, 20243.69003.77003.61003.76003.7600118,500
Dec 12, 20243.82003.87003.71003.73003.730082,300
Dec 11, 20243.84003.86503.75003.82003.8200309,700
Dec 10, 20243.90003.95003.81003.89003.8900197,200
Dec 9, 20244.08004.20003.88403.92003.9200548,100
Dec 6, 20243.71003.88003.69003.87003.8700264,900
Dec 5, 20243.77003.89003.65003.75003.7500252,600
Dec 4, 20243.77003.85003.68003.77003.7700164,800
Dec 3, 20243.70003.80003.69003.76003.7600178,000
Dec 2, 20243.61003.77003.60003.70003.7000286,900
Nov 29, 20243.83003.83003.51003.59003.5900432,700
Nov 27, 20243.64003.95003.64003.84003.8400358,800
Nov 26, 20243.55003.73003.48503.60003.6000286,500
Nov 25, 20243.63003.71003.60003.68003.6800299,800
Nov 22, 20243.53003.62003.47003.60003.6000134,200
Nov 21, 20243.67003.67003.55503.57003.570065,700
Nov 20, 20243.60003.68503.57103.65003.6500148,600
Nov 19, 20243.50003.60003.50003.60003.600070,300
Nov 18, 20243.49003.56003.48003.51003.5100431,600
Nov 15, 20243.53003.53003.43003.47003.470078,800
Nov 14, 20243.60003.67003.53003.53003.5300269,900
Nov 13, 20243.23003.62003.21003.61003.6100689,700
Nov 12, 20243.24003.27503.13003.17003.1700260,000
Nov 11, 20243.41003.41003.26003.34003.3400201,700
Nov 8, 20243.39003.41103.26503.35003.3500419,700
Nov 7, 20243.59003.64003.43003.45003.4500549,700
Nov 6, 20243.49003.53003.42003.51003.5100268,100
Nov 5, 20243.49003.60003.41003.55003.5500192,600
Nov 4, 20243.56003.59003.39503.41003.4100244,400
Nov 1, 20243.59003.61003.54003.56003.5600217,400
Oct 31, 20243.58003.62003.52003.57003.5700105,500
Oct 30, 20243.66003.69003.57003.58003.5800226,500
Oct 29, 20243.58003.72003.58003.66003.6600322,100
Oct 28, 20243.57003.70003.54003.69003.6900369,000
Oct 25, 20243.55003.64003.52503.58003.5800150,400
Oct 24, 20243.48003.56003.45003.56003.5600273,000
Oct 23, 20243.57003.57003.47503.50003.5000198,800
Oct 22, 20243.62003.68003.56003.57003.5700234,600
Oct 21, 20243.62003.66003.55503.63003.6300178,700
Oct 18, 20243.62003.71003.62003.65003.6500263,800
Oct 17, 20243.57003.60003.38003.47003.4700549,000
Oct 16, 20243.61003.67503.58203.66003.6600233,200
Oct 15, 20243.70003.75003.59803.61003.6100513,900
Oct 14, 20243.88003.88503.75503.76003.7600402,100
Oct 11, 20243.80003.96503.73403.94003.9400533,800
Oct 10, 20244.03004.05003.85003.88003.8800592,400
Oct 9, 20244.01004.15503.96004.08004.0800453,900
Oct 8, 20244.19004.33004.09004.16004.1600984,000
Oct 7, 20244.93004.94004.46504.66004.6600980,800
Oct 4, 20244.41004.82004.25004.80004.80001,500,700
Oct 3, 20243.90004.27003.90004.25004.2500806,000
Oct 2, 20244.36004.45004.03004.10004.10001,710,200
Oct 1, 20243.93004.10003.71004.10004.1000796,100
Sep 30, 20244.26004.39003.83003.85003.85001,807,000
Sep 27, 20243.59003.97503.56503.90003.90001,386,900
Sep 26, 20243.49003.57003.36003.52003.52001,872,100
Sep 25, 20243.41003.41803.31003.32003.3200238,500
Sep 24, 20243.40003.45003.32403.45003.4500616,200
Sep 23, 20243.22003.29003.22003.25003.250080,200
Sep 20, 20243.24003.28003.22003.24003.2400229,300
Sep 19, 20243.29003.33003.23503.25003.2500238,900
Sep 18, 20243.31003.31003.23203.25003.250065,100
Sep 17, 20243.26003.30003.24003.30003.3000132,500
Sep 16, 20243.27003.29003.23003.26003.260064,000
Sep 13, 20243.30003.30003.26003.30003.300081,100
Sep 12, 20243.35003.35003.24003.30003.300072,700
Sep 11, 20243.35003.35003.28003.35003.350057,400
Sep 10, 20243.36003.38003.29003.32003.320092,400
Sep 9, 20243.25003.40003.20003.36003.3600166,700
Sep 6, 20243.38003.38003.19003.21003.2100125,800
Sep 5, 20243.32003.48003.29003.43003.4300338,300
Sep 4, 20243.22003.38003.20503.36003.3600169,900
Sep 3, 20243.27003.28003.15503.20003.2000101,400
Aug 30, 20243.25003.35003.21003.31003.3100204,700
Aug 29, 20243.20003.31003.18003.26003.2600327,100
Aug 28, 20243.26003.32003.18003.20003.2000195,200
Aug 27, 20243.34003.34003.15503.25003.2500117,800
Aug 26, 20243.14003.37003.10003.32003.3200451,300
Aug 23, 20243.12003.20003.03003.12003.1200482,900
Aug 22, 20243.05003.11003.05003.08003.0800165,300
Aug 21, 20243.09003.11003.05003.11003.1100240,300
Aug 20, 20243.11003.13503.08003.08003.0800140,500
Aug 19, 20243.06003.19003.06003.14003.1400202,300
Aug 16, 20243.07003.11003.06003.08003.0800178,400
Aug 15, 20243.09003.11003.05003.06003.0600170,800
Aug 14, 20243.11003.12003.05003.07003.0700164,800
Aug 13, 20243.08003.14003.05003.11003.1100173,900
Aug 12, 20243.12003.15503.07503.09003.0900134,100
Aug 9, 20243.18003.18003.08003.12003.120099,700
Aug 8, 20243.15003.19003.09003.18003.1800168,800
Aug 7, 20243.21003.21003.09003.13003.1300175,100
Aug 6, 20243.13003.24003.13003.19003.1900317,300
Aug 5, 20243.05003.16003.01203.15003.1500230,700
Aug 2, 20243.16003.22003.10003.21003.2100271,300
Aug 1, 20243.30003.30003.16003.17003.1700107,500
Jul 31, 20243.29003.33503.23503.30003.3000187,900
Jul 30, 20243.27003.31003.22003.26003.2600259,500
Jul 29, 20243.18003.29003.18003.25003.2500328,100
Jul 26, 20243.20003.21003.11503.18003.1800323,800
Jul 25, 20243.27003.29003.18003.19003.1900343,400
Jul 24, 20243.32003.33003.26003.30003.3000264,300
Jul 23, 20243.27003.31003.25003.31003.3100182,400
Jul 22, 20243.35003.36003.24003.27003.2700341,400
Jul 19, 20243.29003.39003.18003.34003.34001,102,200
Jul 18, 20243.24003.28502.98303.06003.0600257,400
Jul 17, 20243.21003.24003.11003.21003.2100212,700
Jul 16, 20243.08003.26003.03303.22003.2200477,800
Jul 15, 20243.09003.13002.96003.12003.1200306,200
Jul 12, 20243.41003.41003.09003.09003.0900311,100
Jul 11, 20243.18003.40503.18003.31003.3100581,300
Jul 10, 20243.23003.24503.10503.13003.1300207,500
Jul 9, 20243.04003.22503.04003.21003.2100287,500
Jul 8, 20243.21003.21003.04003.08003.0800293,700
Jul 5, 20243.02003.24003.02003.20003.2000759,200
Jul 3, 20242.80003.15002.78003.02003.02001,280,800
Jul 2, 20242.72002.73002.65002.73002.7300364,600
Jul 1, 20242.72002.75502.64502.73002.7300387,700
Jun 28, 20242.66002.78502.55002.73002.7300311,100
Jun 27, 20242.84002.84002.59002.59002.5900409,700
Jun 26, 20242.85002.85202.72002.83002.8300339,400
Jun 25, 20242.90002.90002.80002.85002.8500257,200
Jun 24, 20242.88002.92502.85002.91002.9100258,200
Jun 21, 20242.85002.94002.81102.85002.8500225,200
Jun 20, 20242.89002.96002.83002.83002.8300393,400
Jun 18, 20242.93002.98002.79002.92002.9200847,300
Jun 17, 20242.96002.99002.89002.96002.9600547,000
Jun 14, 20243.00003.01502.95003.00003.0000275,300
Jun 13, 20243.06003.10003.00003.03003.0300473,700
Jun 12, 20243.35003.35003.01103.10003.1000641,000
Jun 11, 20243.43003.43003.17003.18003.1800509,000
Jun 10, 20243.39003.45003.35003.41003.4100227,100
Jun 7, 20243.40003.46003.34003.39003.3900504,600
Jun 6, 20243.27003.54003.22003.46003.4600547,600
Jun 5, 20243.24003.33003.20003.30003.3000284,300
Jun 4, 20243.24003.31003.20503.22003.2200288,200
Jun 3, 20243.26003.30003.20003.25003.2500308,700
May 31, 20243.29003.32003.12003.26003.26001,826,400
May 30, 20243.31003.37003.28003.34003.3400484,100
May 29, 20243.30003.39003.22003.30003.3000508,700
May 28, 20243.45003.53003.35003.36003.3600518,600
May 24, 20243.62003.63003.30003.49003.4900867,700
May 23, 20243.78003.84003.62003.63003.6300574,600
May 22, 20243.89003.91003.70003.85003.8500731,900
May 21, 20244.03004.03003.85003.93003.9300549,300
May 20, 20244.19004.19004.00004.05004.0500847,700
May 17, 20243.99004.34703.95004.25004.25001,147,400
May 16, 20243.76003.95003.70003.92003.9200569,700
May 15, 20243.84003.92003.67003.70003.7000646,500
May 14, 20243.79003.95003.76103.92003.9200846,500
May 13, 20243.90003.95003.62003.64003.6400903,700
May 10, 2024 1:6 Stock Splits
May 10, 20243.97004.01003.71103.88003.8800316,900
May 9, 20244.02004.05603.84004.02604.0260224,383
May 8, 20244.01404.03203.90003.93003.9300178,000
May 7, 20243.91803.97203.89403.92403.9240173,600
May 6, 20244.14004.14003.86403.96603.9660202,183
May 3, 20244.14004.15803.99004.06804.0680261,933
May 2, 20244.12204.14003.93603.96003.9600554,967
May 1, 20244.11004.11003.80403.96603.9660114,550
Apr 30, 20244.07404.11003.99004.07404.0740103,667
Apr 29, 20243.91204.16403.90004.11004.1100217,117
Apr 26, 20244.03204.06203.91803.96003.960071,083
Apr 25, 20243.78603.94203.78603.90003.900085,500
Apr 24, 20243.87604.05003.84004.02004.0200229,117
Apr 23, 20243.70203.82803.69003.82203.8220148,483
Apr 22, 20243.69003.82803.63003.63003.6300269,767
Apr 19, 20243.87004.05003.66003.70803.7080225,700
Apr 18, 20243.93604.14003.90004.05004.0500258,933

Related Tickers

FENG Phoenix New Media Limited
1.6100
-6.94%
 
SOGP Sound Group Inc.
2.0640
-0.29%
 
DOYU DouYu International Holdings Limited
6.31
-1.10%
 
EGLXF Enthusiast Gaming Holdings Inc.
0.0340
-15.00%
 
CMCM Cheetah Mobile Inc.
3.6100
+0.56%
 
TBLA Taboola.com Ltd.
2.7800
+1.09%
 
LKST LookSmart Group, Inc.
7.00
0.00%
 
CTTMF Catena Media plc
0.6208
0.00%
 
ZGXNF ZIGExN Co., Ltd.
3.1100
0.00%
 
BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.8114
0.00%