0.6579
price up icon2.80%   +0.0179
after-market  After Hours:  .66  0.0021   +0.32%
loading

Zhihu Inc ADR Stock (ZH) Price History

The historical daily chart and data for Zhihu Inc ADR stock (ZH), show that the latest closing stock price as of April 17, 2024, is $0.6579.
  • Zhihu Inc ADR all-time high stock price is $13.85, occurred on June 30, 2021.
  • The lowest Zhihu Inc ADR stock price recorded was $0.64 on April 16, 2024. Since then, Zhihu Inc ADR's stock price has risen over 2.80% to $0.6579 now.
  • The 52-week high stock price for ZH is $1.25, representing a 90.00% increase from the current share price, occurred on July 31, 2023.
  • The 52-week low stock price for ZH is $0.64, indicating a -2.72% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Zhihu Inc ADR (ZH) stock in the beginning of 2023 was $5.32. The stock closed the year at $1.30, a loss of over -75.56% for the year.
The table below shows more information about ZH historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $0.6783 $0.641 $0.0373 1,456,564.0 +2.80%
Apr 16, 2024 $0.67 $0.64 $0.03 2,017,834.0 -4.62%
Apr 15, 2024 $0.70 $0.67 $0.03 640,421.0 -4.13%
Apr 12, 2024 $0.7125 $0.6972 $0.0153 444,998.0 -2.81%
Apr 11, 2024 $0.726 $0.71 $0.016 1,148,759.0 +0.71%
Apr 10, 2024 $0.728 $0.6945 $0.0335 866,985.0 -0.28%
Apr 09, 2024 $0.7259 $0.7007 $0.0252 523,386.0 +0.70%
Apr 08, 2024 $0.7225 $0.7101 $0.0124 148,319.0 +1.53%
Apr 05, 2024 $0.733 $0.7013 $0.0317 436,181.0 -4.66%
Apr 04, 2024 $0.7559 $0.7345 $0.0214 820,519.0 -3.84%
Apr 03, 2024 $0.765 $0.7235 $0.0415 3,199,889.0 +4.79%
Apr 02, 2024 $0.7489 $0.70 $0.0489 1,947,450.0 +2.82%
Apr 01, 2024 $0.7117 $0.6888 $0.0229 804,909.0 +3.82%
Mar 28, 2024 $0.706 $0.6752 $0.0308 1,854,204.0 -2.30%
Mar 27, 2024 $0.705 $0.6877 $0.0173 1,019,372.0 +0.11%
Mar 26, 2024 $0.74 $0.692 $0.048 1,908,305.0 -1.94%
Mar 25, 2024 $0.7147 $0.6918 $0.0229 1,340,768.0 +0.42%
Mar 22, 2024 $0.7428 $0.692 $0.0508 1,632,316.0 -3.15%
Mar 21, 2024 $0.7499 $0.73 $0.0199 1,800,523.0 -1.83%
Mar 20, 2024 $0.7585 $0.7322 $0.0263 664,709.0 +0.91%
Mar 19, 2024 $0.765 $0.735 $0.03 669,575.0 -2.43%

Zhihu Inc ADR Stock (ZH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zhihu Inc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zhihu Inc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zhihu Inc ADR Stock (ZH) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.765 $0.64 $0.125 15,912,778.0 -3.80%
Mar, 2024 $0.88 $0.6752 $0.2048 21,632,830.0 -14.41%
Feb, 2024 $0.844 $0.7005 $0.1435 17,053,940.0 +2.54%
Jan, 2024 $0.9569 $0.7251 $0.2318 69,401,796.0 -16.79%

Zhihu Inc ADR Stock (ZH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.01 $0.721 $0.289 84,170,091.0 +27.75%
Nov, 2023 $1.04 $0.6511 $0.3889 77,502,144.0 -26.05%
Oct, 2023 $1.06 $0.9355 $0.1245 25,001,032.0 -4.69%
Sep, 2023 $1.14 $0.96 $0.18 65,148,359.0 +2.97%
Aug, 2023 $1.23 $0.92 $0.31 58,737,713.0 -18.55%
Jul, 2023 $1.25 $1.06 $0.19 45,917,707.0 +9.73%
Jun, 2023 $1.18 $0.9776 $0.2025 58,790,758.0 +13.00%
May, 2023 $1.15 $0.9012 $0.2476 68,194,850.0 -9.09%
Apr, 2023 $1.35 $1.04 $0.315 50,470,018.0 -13.39%
Mar, 2023 $1.63 $1.12 $0.51 83,046,207.0 -11.19%
Feb, 2023 $2.11 $1.41 $0.70 142,066,999.0 -12.27%
Jan, 2023 $1.92 $1.34 $0.575 79,300,275.0 +25.38%

Zhihu Inc ADR Stock (ZH) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.67 $0.9925 $0.6775 191,756,950.0 +22.64%
Nov, 2022 $1.40 $0.8897 $0.5103 95,687,862.0 +7.18%
Oct, 2022 $1.29 $0.9679 $0.3221 29,591,617.0 -6.70%
Sep, 2022 $1.34 $1.02 $0.32 33,942,817.0 -17.83%
Aug, 2022 $1.65 $1.16 $0.49 57,571,777.0 +3.20%
Jul, 2022 $1.88 $1.25 $0.63 64,006,996.0 -30.17%
Jun, 2022 $2.13 $1.47 $0.66 91,647,653.0 +15.48%
May, 2022 $1.76 $1.23 $0.53 93,430,664.0 +0.00%
Apr, 2022 $2.96 $1.44 $1.52 125,619,914.0 -35.95%
Mar, 2022 $3.43 $1.39 $2.04 210,255,372.0 -27.54%
Feb, 2022 $4.41 $3.04 $1.37 38,981,201.0 -21.78%
Jan, 2022 $5.56 $3.41 $2.15 40,929,352.0 -22.92%
$58.74
price down icon 0.73%
$10.90
price up icon 4.71%
internet_content_information TME
$11.27
price up icon 0.18%
$32.77
price up icon 0.21%
$94.41
price down icon 1.78%
$130.90
price down icon 2.20%
Cap:     |  Volume (24h):