Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhihu Inc ADR (NY: ZH )

3.520 +0.200 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 3.490 3.570 3.360 3.520 1,871,350 +0.20(+6.02%)
Sep 25, 2024 3.410 3.418 3.310 3.320 238,496 -0.13(-3.77%)
Sep 24, 2024 3.400 3.450 3.324 3.450 615,766 +0.20(+6.15%)
Sep 23, 2024 3.220 3.290 3.220 3.250 80,163 +0.01(+0.31%)
Sep 20, 2024 3.240 3.280 3.220 3.240 229,312 -0.01(-0.31%)
Sep 19, 2024 3.290 3.330 3.235 3.250 238,942 +0.00(+0.00%)
Sep 18, 2024 3.310 3.310 3.232 3.250 65,065 -0.05(-1.52%)
Sep 17, 2024 3.260 3.300 3.240 3.300 132,457 +0.04(+1.23%)
Sep 16, 2024 3.270 3.290 3.230 3.260 64,038 -0.04(-1.21%)
Sep 13, 2024 3.300 3.300 3.260 3.300 81,081 +0.00(+0.00%)
Sep 12, 2024 3.350 3.350 3.240 3.300 72,693 -0.05(-1.49%)
Sep 11, 2024 3.350 3.350 3.280 3.350 57,402 +0.03(+0.90%)
Sep 10, 2024 3.360 3.380 3.290 3.320 92,357 -0.04(-1.19%)
Sep 09, 2024 3.250 3.400 3.200 3.360 166,723 +0.15(+4.67%)
Sep 06, 2024 3.380 3.380 3.190 3.210 126,004 -0.22(-6.41%)
Sep 05, 2024 3.320 3.480 3.290 3.430 338,283 +0.07(+2.08%)
Sep 04, 2024 3.220 3.380 3.205 3.360 169,876 +0.16(+5.00%)
Sep 03, 2024 3.270 3.280 3.155 3.200 101,377 -0.11(-3.32%)
Aug 30, 2024 3.250 3.350 3.210 3.310 204,749 +0.05(+1.53%)
Aug 29, 2024 3.200 3.310 3.180 3.260 327,141 +0.06(+1.87%)
Aug 28, 2024 3.260 3.320 3.180 3.200 195,161 -0.05(-1.54%)
Aug 27, 2024 3.340 3.340 3.155 3.250 117,761 -0.07(-2.11%)
Aug 26, 2024 3.140 3.370 3.100 3.320 451,268 +0.20(+6.41%)
Aug 23, 2024 3.120 3.200 3.030 3.120 482,918 +0.04(+1.30%)
Aug 22, 2024 3.050 3.110 3.050 3.080 165,320 -0.03(-0.96%)
Aug 21, 2024 3.090 3.110 3.050 3.110 239,578 +0.03(+0.97%)
Aug 20, 2024 3.110 3.135 3.080 3.080 140,537 -0.06(-1.91%)
Aug 19, 2024 3.060 3.190 3.060 3.140 202,300 +0.06(+1.95%)
Aug 16, 2024 3.070 3.110 3.060 3.080 178,422 +0.02(+0.65%)
Aug 15, 2024 3.090 3.110 3.050 3.060 170,847 -0.01(-0.33%)
Aug 14, 2024 3.110 3.120 3.050 3.070 164,757 -0.04(-1.29%)
Aug 13, 2024 3.080 3.140 3.050 3.110 173,863 +0.02(+0.65%)
Aug 12, 2024 3.120 3.155 3.075 3.090 134,112 -0.03(-0.96%)
Aug 09, 2024 3.180 3.180 3.080 3.120 99,747 -0.06(-1.89%)
Aug 08, 2024 3.150 3.190 3.090 3.180 168,758 +0.05(+1.60%)
Aug 07, 2024 3.210 3.210 3.090 3.130 175,122 -0.06(-1.88%)
Aug 06, 2024 3.130 3.240 3.130 3.190 317,338 +0.04(+1.27%)
Aug 05, 2024 3.050 3.160 3.012 3.150 230,743 -0.06(-1.87%)
Aug 02, 2024 3.160 3.220 3.100 3.210 271,345 +0.04(+1.26%)
Aug 01, 2024 3.300 3.300 3.160 3.170 107,483 -0.13(-3.94%)
Jul 31, 2024 3.290 3.335 3.235 3.300 187,873 +0.04(+1.23%)
Jul 30, 2024 3.270 3.310 3.220 3.260 259,533 +0.01(+0.31%)
Jul 29, 2024 3.180 3.290 3.180 3.250 328,117 +0.07(+2.20%)
Jul 26, 2024 3.200 3.210 3.115 3.180 323,776 -0.01(-0.31%)
Jul 25, 2024 3.270 3.290 3.180 3.190 343,382 -0.11(-3.33%)
Jul 24, 2024 3.320 3.330 3.260 3.300 264,337 -0.01(-0.30%)
Jul 23, 2024 3.270 3.310 3.250 3.310 182,106 +0.04(+1.22%)
Jul 22, 2024 3.350 3.360 3.240 3.270 341,079 -0.07(-2.10%)
Jul 19, 2024 3.290 3.390 3.180 3.340 1,102,341 +0.28(+9.15%)
Jul 18, 2024 3.240 3.285 2.983 3.060 257,353 -0.15(-4.67%)
Jul 17, 2024 3.210 3.240 3.110 3.210 212,709 -0.01(-0.31%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.