Free Trial
→ URGENT: This Altcoin Opportunity Won’t Wait – Act Now (From Crypto Swap Profits) (Ad) Free ZH Stock Alerts

Zhihu (ZH) Stock Chart & Stock Price History

Zhihu logo
$3.60 -0.03 (-0.83%)
(As of 12/20/2024 04:34 PM ET)
Compare

Zhihu Stock Price Performance

5 Day
Performance
-6.25%
1 Month
Performance
0.00%
3 Month
Performance
+11.11%
6 Month
Performance
+26.32%
Year-To-Date
Performance
-35.92%
1 Year
Performance
-36.65%
Receive ZH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zhihu and its competitors with MarketBeat's FREE daily newsletter.

ZH Stock Chart for Sunday, December, 22, 2024

ZH Chart by TradingView

Zhihu Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/20/2024$3.63$3.60
-0.83%		$3.68$3.58152,485 shs$314.34 million
12/19/2024$3.68$3.63
-1.36%		$3.68$3.60134,195 shs$316.96 million
12/18/2024$3.84$3.68
-4.17%		$3.89$3.67228,649 shs$321.33 million
12/17/2024$3.70$3.84
+3.78%		$4.42$3.70687,752 shs$335.31 million
12/16/2024$3.76$3.70
-1.60%		$3.78$3.67185,146 shs$323.08 million
12/13/2024$3.73$3.76
+0.80%		$3.77$3.61118,508 shs$328.32 million
12/12/2024$3.82$3.73
-2.36%		$3.87$3.7182,198 shs$325.70 million
12/11/2024$3.89$3.82
-1.80%		$3.87$3.75309,706 shs$333.55 million
12/10/2024$3.93$3.89
-0.89%		$3.95$3.81197,225 shs$339.66 million
12/09/2024$3.87$3.93
+1.42%		$4.19$3.88548,071 shs$342.73 million
12/06/2024$3.75$3.87
+3.20%		$3.88$3.69264,928 shs$337.93 million
12/05/2024$3.77$3.75
-0.53%		$3.89$3.65252,568 shs$327.45 million
12/04/2024$3.76$3.77
+0.40%		$3.85$3.68164,752 shs$329.20 million
12/03/2024$3.70$3.76
+1.49%		$3.80$3.69178,016 shs$327.89 million
12/02/2024$3.59$3.70
+3.06%		$3.77$3.60286,864 shs$323.08 million
11/29/2024$3.84$3.58
-6.77%		$3.83$3.52432,713 shs$312.61 million
11/28/2024$3.84$3.84$3.95$3.64358,832 shs$335.30 million
11/27/2024$3.60$3.84
+6.67%		$3.95$3.64356,792 shs$383.65 million
11/26/2024$3.68$3.60
-2.17%		$3.73$3.49286,467 shs$359.68 million
11/25/2024$3.60$3.68
+2.22%		$3.71$3.60299,237 shs$367.67 million
11/22/2024$3.57$3.60
+0.84%		$3.62$3.47134,167 shs$359.68 million
11/21/2024$3.65$3.57
-2.19%		$3.67$3.5665,642 shs$356.68 million

Related Companies

This page (NYSE:ZH) was last updated on 12/22/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in December
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
AI breakthrough about to upend industry
Everyone is talking about AI right now. The talk has been endless ever since ChatGPT was released to the m...
Porter & Company | Sponsored
Nvidia’s Bold Move: Tackling Tech’s $1 Trillion Crisis
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Your bank is lying to you.
You might think you have your money in a high-yield savings account, but do you really? The national average A...
MyBankTracker | Sponsored
MUST SEE: The most important video in the world right now?
If you have a significant amount of money in the stock market right now — or if you're sitting on the sideline...
InvestorPlace | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...
Banyan Hill Publishing | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Altcoin season moves fast, and those who hesitate are left behind. The window is closing.
Crypto Swap Profits | Sponsored
Could This Tiny Device Help You Make an Extra $30k a Year?
I believe it’s going to power Elon Musk’s next AI revolution… A revolution he believes will be worth more t...
Brownstone Research | Sponsored