3.93
price up icon2.61%   0.10
after-market 시간 외 거래: 3.93
loading

Zhihu Inc Adr 주식 (ZH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-27 $3.95 $3.77 $0.18 324,642.0 +2.61%
2025-06-26 $3.86 $3.75 $0.1116 250,022.0 -0.78%
2025-06-25 $3.94 $3.80 $0.14 442,107.0 +2.39%
2025-06-24 $3.81 $3.58 $0.23 553,833.0 +6.80%
2025-06-23 $3.68 $3.52 $0.16 692,290.0 -1.40%
2025-06-20 $3.78 $3.50 $0.28 1,503,656.0 -3.50%
2025-06-18 $3.77 $3.61 $0.165 340,212.0 -1.07%
2025-06-17 $3.92 $3.73 $0.19 267,773.0 -5.06%
2025-06-16 $3.98 $3.83 $0.15 522,071.0 +3.40%
2025-06-13 $4.02 $3.80 $0.22 115,616.0 -4.02%
2025-06-12 $4.01 $3.92 $0.085 156,264.0 -1.24%
2025-06-11 $4.16 $4.03 $0.13 186,956.0 +0.25%
2025-06-10 $4.05 $3.99 $0.06 93,118.0 +0.25%
2025-06-09 $4.12 $4.00 $0.12 183,143.0 +0.00%
2025-06-06 $4.09 $3.96 $0.13 84,401.0 +0.25%
2025-06-05 $4.07 $3.91 $0.1623 254,364.0 +2.56%
2025-06-04 $3.96 $3.85 $0.11 106,967.0 +2.09%
2025-06-03 $3.86 $3.74 $0.124 105,785.0 +1.06%
2025-06-02 $3.83 $3.75 $0.075 137,222.0 -1.05%
2025-05-30 $3.85 $3.80 $0.05 156,124.0 -1.04%
2025-05-29 $3.89 $3.80 $0.09 200,818.0 +1.85%
2025-05-28 $3.97 $3.74 $0.2301 272,873.0 -5.25%

Zhihu Inc Adr 주식 (ZH) 연도별 가격 이력

이 심층 분석에서는 Zhihu Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zhihu Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Zhihu Inc Adr 주식 (ZH) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $4.16 $3.50 $0.66 6,645,084.0 +2.88%
2025-05 $4.24 $3.74 $0.5001 3,661,378.0 -1.04%
2025-04 $4.45 $3.25 $1.20 8,310,138.0 -9.60%
2025-03 $5.87 $4.16 $1.71 13,554,946.0 -16.44%
2025-02 $6.32 $3.30 $3.02 31,904,161.0 +46.42%
2025-01 $3.84 $3.19 $0.65 3,571,115.0 -1.41%

Zhihu Inc Adr 주식 (ZH) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $4.42 $3.46 $0.96 4,707,834.0 +0.84%
2024-11 $3.95 $3.13 $0.82 5,588,718.0 +0.56%
2024-10 $4.94 $3.38 $1.56 12,342,513.0 -7.27%
2024-09 $4.39 $3.15 $1.23 7,923,845.0 +16.31%
2024-08 $3.37 $3.01 $0.358 4,714,259.0 +0.30%
2024-07 $3.41 $2.65 $0.765 9,025,663.0 +20.88%
2024-06 $3.54 $2.55 $0.99 7,634,373.0 -16.26%
2024-05 $4.35 $3.12 $1.23 12,914,019.7 -19.99%
2024-04 $4.59 $3.63 $0.9588 4,017,949.7 -0.70%
2024-03 $5.28 $4.05 $1.23 3,605,471.7 -14.41%
2024-02 $5.06 $4.20 $0.861 2,842,323.3 +2.54%
2024-01 $5.74 $4.35 $1.39 11,566,966.0 -16.79%

Zhihu Inc Adr 주식 (ZH) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $6.06 $4.33 $1.73 14,028,348.5 +27.75%
2023-11 $6.24 $3.91 $2.33 12,917,024.0 -26.05%
2023-10 $6.36 $5.61 $0.747 4,166,838.7 -4.69%
2023-09 $6.84 $5.76 $1.08 10,858,059.8 +2.97%
2023-08 $7.38 $5.52 $1.86 9,789,618.8 -18.55%
2023-07 $7.50 $6.36 $1.14 7,652,951.2 +9.73%
2023-06 $7.08 $5.87 $1.21 9,798,459.7 +13.00%
2023-05 $6.89 $5.41 $1.49 11,365,808.3 -9.09%
2023-04 $8.13 $6.24 $1.89 8,411,669.7 -13.39%
2023-03 $9.78 $6.72 $3.06 13,841,034.5 -11.19%
2023-02 $12.66 $8.46 $4.20 23,677,833.2 -12.27%
2023-01 $11.49 $8.04 $3.45 13,216,712.5 +25.38%
internet_content_information Z
$69.74
price up icon 0.75%
$143.01
price down icon 0.65%
$35.95
price up icon 2.33%
internet_content_information TME
$19.10
price up icon 2.14%
$86.13
price down icon 0.38%
$242.31
price up icon 1.12%
자본화:     |  볼륨(24시간):