The highest closing price for Zhihu Inc ADR (ZH) last month was $3.92, on December 9. It was down 1.9% for the month. The latest price is $3.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $3.61 | $3.67 | $3.53 | $3.54 | 129,557 |
December 30 2024 | $3.67 | $3.67 | $3.59 | $3.62 | 204,394 |
December 27 2024 | $3.53 | $3.74 | $3.46 | $3.71 | 249,000 |
December 26 2024 | $3.59 | $3.66 | $3.53 | $3.60 | 219,400 |
December 24 2024 | $3.63 | $3.66 | $3.60 | $3.64 | 101,300 |
December 23 2024 | $3.57 | $3.68 | $3.51 | $3.64 | 172,400 |
December 20 2024 | $3.60 | $3.68 | $3.58 | $3.60 | 152,500 |
December 19 2024 | $3.67 | $3.68 | $3.60 | $3.63 | 134,200 |
December 18 2024 | $3.89 | $3.89 | $3.67 | $3.68 | 230,800 |
December 17 2024 | $3.73 | $4.42 | $3.70 | $3.84 | 687,800 |
December 16 2024 | $3.73 | $3.78 | $3.67 | $3.70 | 186,300 |
December 13 2024 | $3.69 | $3.77 | $3.61 | $3.76 | 118,500 |
December 12 2024 | $3.82 | $3.87 | $3.71 | $3.73 | 82,300 |
December 11 2024 | $3.84 | $3.87 | $3.75 | $3.82 | 309,700 |
December 10 2024 | $3.90 | $3.95 | $3.81 | $3.89 | 197,200 |
December 09 2024 | $4.08 | $4.20 | $3.88 | $3.92 | 548,100 |
December 06 2024 | $3.71 | $3.88 | $3.69 | $3.87 | 264,900 |
December 05 2024 | $3.77 | $3.89 | $3.65 | $3.75 | 252,600 |
December 04 2024 | $3.77 | $3.85 | $3.68 | $3.77 | 164,800 |
December 03 2024 | $3.70 | $3.80 | $3.69 | $3.76 | 178,000 |
December 02 2024 | $3.61 | $3.77 | $3.60 | $3.70 | 286,900 |
Daily pricing data for Zhihu Inc ADR dates back to 3/25/2021, and may be incomplete.
