Zhihu Inc - ADR (ZH) Historical Prices & Data

Zhihu Inc - ADR Historical Rates

Frequency

Daily

From Aug 8, 2024 to Sep 8, 2024

Date	High	Low	Open	Close	% Change
Sep 6, 2024	3.38	3.19	3.38	3.21	-5.03%
Sep 5, 2024	3.48	3.29	3.32	3.43	3.31%
Sep 4, 2024	3.38	3.21	3.22	3.36	4.35%
Sep 3, 2024	3.28	3.15	3.27	3.20	-2.14%
Aug 30, 2024	3.35	3.21	3.25	3.31	1.85%
Aug 29, 2024	3.31	3.18	3.20	3.26	1.87%
Aug 28, 2024	3.32	3.18	3.26	3.20	-1.84%
Aug 27, 2024	3.34	3.15	3.34	3.25	-2.69%
Aug 26, 2024	3.37	3.10	3.14	3.32	5.73%
Aug 23, 2024	3.20	3.03	3.12	3.12	0.00%
Aug 22, 2024	3.11	3.05	3.05	3.08	0.98%
Aug 21, 2024	3.11	3.05	3.09	3.11	0.65%
Aug 20, 2024	3.13	3.08	3.11	3.08	-0.96%
Aug 19, 2024	3.19	3.06	3.06	3.14	2.61%
Aug 16, 2024	3.11	3.06	3.07	3.08	0.33%
Aug 15, 2024	3.11	3.05	3.09	3.06	-0.97%
Aug 14, 2024	3.12	3.05	3.11	3.07	-1.29%
Aug 13, 2024	3.14	3.05	3.08	3.11	0.97%
Aug 12, 2024	3.15	3.08	3.12	3.09	-0.96%
Aug 9, 2024	3.18	3.08	3.18	3.12	-1.89%
Aug 8, 2024	3.19	3.09	3.15	3.18	0.95%

Highest:3.48

Lowest:3.03

Average:3.18

Difference:0.06

% Change:1.90%

Data Vendor: Xignite Logo

Stocks