3.935
price up icon0.13%   0.005
 
loading

Zhihu Inc Adr 주식 (ZH) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-27 $4.22 $3.86 $0.36 539,877.0 +0.00%
2025-05-23 $4.01 $3.90 $0.11 102,920.0 -2.00%
2025-05-22 $4.08 $3.85 $0.23 134,453.0 +2.30%
2025-05-21 $4.00 $3.90 $0.10 129,308.0 -0.25%
2025-05-20 $4.09 $3.90 $0.185 194,706.0 -0.25%
2025-05-19 $4.00 $3.90 $0.105 319,708.0 -2.72%
2025-05-16 $4.08 $3.96 $0.12 85,086.0 +1.00%
2025-05-15 $4.05 $3.94 $0.11 103,137.0 -2.43%
2025-05-14 $4.12 $4.01 $0.114 165,589.0 +0.74%
2025-05-13 $4.15 $4.05 $0.0993 75,699.0 +0.00%
2025-05-12 $4.24 $4.00 $0.24 186,256.0 +4.88%
2025-05-09 $4.06 $3.89 $0.17 68,649.0 -2.99%
2025-05-08 $4.06 $3.96 $0.10 62,816.0 +0.50%
2025-05-07 $4.13 $3.91 $0.22 225,093.0 -2.68%
2025-05-06 $4.16 $4.07 $0.09 92,206.0 +0.24%
2025-05-05 $4.16 $4.05 $0.11 115,837.0 -1.21%
2025-05-02 $4.23 $4.02 $0.21 191,910.0 +4.55%
2025-05-01 $4.00 $3.85 $0.155 150,869.0 +2.59%
2025-04-30 $3.96 $3.83 $0.125 87,705.0 -2.28%
2025-04-29 $4.00 $3.92 $0.075 122,023.0 +0.25%

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
2025-05 $4.24 $3.85 $0.395 2,944,119.0 +1.81%
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 BZ
$17.39
price up icon 0.99%
$31.37
price up icon 1.84%
internet_content_information TME
$17.91
price up icon 5.29%
$43.63
price down icon 0.46%
$204.58
price down icon 0.02%
$660.47
price up icon 3.90%
자본화:     |  볼륨(24시간):