Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zhihu Inc ADR (NY: ZH )

3.220 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 16, 2024	3.080	3.260	3.033	3.220	477,793	+0.10(+3.21%)
Jul 15, 2024	3.090	3.130	2.960	3.120	306,158	+0.03(+0.97%)
Jul 12, 2024	3.410	3.410	3.090	3.090	311,204	-0.22(-6.65%)
Jul 11, 2024	3.180	3.405	3.180	3.310	581,267	+0.18(+5.75%)
Jul 10, 2024	3.230	3.245	3.105	3.130	207,679	-0.08(-2.49%)
Jul 09, 2024	3.040	3.225	3.040	3.210	287,455	+0.13(+4.22%)
Jul 08, 2024	3.210	3.210	3.040	3.080	293,655	-0.12(-3.75%)
Jul 05, 2024	3.020	3.240	3.020	3.200	759,200	+0.18(+5.96%)
Jul 03, 2024	2.800	3.150	2.780	3.020	1,280,767	+0.29(+10.62%)
Jul 02, 2024	2.720	2.730	2.650	2.730	364,635	+0.00(+0.00%)
Jul 01, 2024	2.720	2.755	2.645	2.730	387,703	+0.00(+0.00%)
Jun 28, 2024	2.660	2.785	2.550	2.730	311,120	+0.14(+5.41%)
Jun 27, 2024	2.840	2.840	2.590	2.590	409,678	-0.24(-8.48%)
Jun 26, 2024	2.850	2.852	2.720	2.830	339,390	-0.02(-0.70%)
Jun 25, 2024	2.900	2.900	2.800	2.850	257,210	-0.06(-2.06%)
Jun 24, 2024	2.880	2.925	2.850	2.910	258,304	+0.06(+2.11%)
Jun 21, 2024	2.850	2.940	2.811	2.850	225,213	+0.02(+0.71%)
Jun 20, 2024	2.890	2.960	2.830	2.830	393,441	-0.09(-3.08%)
Jun 18, 2024	2.930	2.980	2.790	2.920	847,331	-0.04(-1.35%)
Jun 17, 2024	2.960	2.990	2.890	2.960	546,985	-0.04(-1.33%)
Jun 14, 2024	3.000	3.015	2.950	3.000	275,345	-0.03(-0.99%)
Jun 13, 2024	3.060	3.100	3.000	3.030	473,676	-0.07(-2.26%)
Jun 12, 2024	3.350	3.350	3.011	3.100	641,011	-0.08(-2.52%)
Jun 11, 2024	3.430	3.430	3.170	3.180	508,985	-0.23(-6.74%)
Jun 10, 2024	3.390	3.450	3.350	3.410	227,102	+0.02(+0.59%)
Jun 07, 2024	3.400	3.460	3.340	3.390	504,578	-0.07(-2.02%)
Jun 06, 2024	3.270	3.540	3.220	3.460	546,605	+0.16(+4.85%)
Jun 05, 2024	3.240	3.330	3.200	3.300	284,324	+0.08(+2.48%)
Jun 04, 2024	3.240	3.310	3.205	3.220	288,103	-0.03(-0.92%)
Jun 03, 2024	3.260	3.300	3.200	3.250	308,729	-0.01(-0.31%)
May 31, 2024	3.290	3.320	3.120	3.260	1,826,416	-0.08(-2.40%)
May 30, 2024	3.310	3.370	3.280	3.340	484,060	+0.04(+1.21%)
May 29, 2024	3.300	3.390	3.220	3.300	506,696	-0.06(-1.79%)
May 28, 2024	3.450	3.530	3.350	3.360	517,992	-0.13(-3.72%)
May 24, 2024	3.620	3.630	3.300	3.490	867,740	-0.14(-3.86%)
May 23, 2024	3.780	3.840	3.620	3.630	574,610	-0.22(-5.71%)
May 22, 2024	3.890	3.910	3.700	3.850	731,881	-0.08(-2.04%)
May 21, 2024	4.030	4.030	3.850	3.930	549,307	-0.12(-2.96%)
May 20, 2024	4.190	4.190	4.000	4.050	847,729	-0.20(-4.71%)
May 17, 2024	3.990	4.346	3.950	4.250	1,147,388	+0.33(+8.42%)
May 16, 2024	3.760	3.950	3.700	3.920	561,596	+0.22(+5.95%)
May 15, 2024	3.840	3.920	3.670	3.700	646,384	-0.22(-5.61%)
May 14, 2024	3.790	3.950	3.761	3.920	846,348	+0.28(+7.69%)
May 13, 2024	3.900	3.950	3.620	3.640	884,343	-0.24(-6.19%)
May 10, 2024	3.970	4.010	3.711	3.880	316,903	-0.15(-3.67%)
May 09, 2024	4.020	4.054	3.842	4.028	224,350	+0.10(+2.50%)
May 08, 2024	4.020	4.033	3.902	3.929	177,988	+0.01(+0.15%)
May 07, 2024	3.919	3.972	3.892	3.923	173,578	-0.04(-1.13%)
May 06, 2024	4.139	4.139	3.862	3.968	202,154	-0.10(-2.45%)
May 03, 2024	4.140	4.158	3.991	4.068	261,936	+0.11(+2.71%)
May 02, 2024	4.140	4.140	3.933	3.961	554,122	-0.00(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Zhihu Inc ADR (NY: ZH )

Historical Prices