Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$3.88
+3.21 (+477.98%)
At Close: May 10, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $0.605 $4.00 Friday, 10th May 2024 ZH stock ended at $3.88. This is 477.98% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.79% from a day low at $3.71 to a day high of $4.00.
90 days $0.605 $4.00
52 weeks $0.605 $4.00

Historical Zhihu Inc. prices

Date Open High Low Close Volume
May 10, 2024 $3.97 $4.00 $3.71 $3.88 316 397
May 09, 2024 $0.670 $0.675 $0.640 $0.671 1 342 351
May 08, 2024 $0.669 $0.672 $0.650 $0.655 1 066 834
May 07, 2024 $0.653 $0.662 $0.649 $0.654 1 040 522
May 06, 2024 $0.690 $0.690 $0.644 $0.661 1 212 283
May 03, 2024 $0.690 $0.693 $0.665 $0.678 1 561 004
May 02, 2024 $0.687 $0.690 $0.656 $0.660 3 304 491
May 01, 2024 $0.685 $0.685 $0.634 $0.661 687 152
Apr 30, 2024 $0.679 $0.685 $0.665 $0.679 621 721
Apr 29, 2024 $0.652 $0.694 $0.650 $0.685 1 302 438
Apr 26, 2024 $0.672 $0.677 $0.653 $0.660 399 664
Apr 25, 2024 $0.631 $0.657 $0.631 $0.650 511 248
Apr 24, 2024 $0.646 $0.675 $0.640 $0.670 1 374 675
Apr 23, 2024 $0.617 $0.638 $0.615 $0.637 890 523
Apr 22, 2024 $0.615 $0.638 $0.605 $0.605 1 616 761
Apr 19, 2024 $0.645 $0.675 $0.610 $0.618 1 352 603
Apr 18, 2024 $0.656 $0.690 $0.650 $0.675 1 550 568
Apr 17, 2024 $0.664 $0.678 $0.641 $0.658 1 456 507
Apr 16, 2024 $0.670 $0.670 $0.640 $0.640 2 016 132
Apr 15, 2024 $0.700 $0.700 $0.670 $0.671 640 369
Apr 12, 2024 $0.705 $0.713 $0.697 $0.700 444 996
Apr 11, 2024 $0.722 $0.726 $0.710 $0.720 1 148 668
Apr 10, 2024 $0.719 $0.728 $0.695 $0.715 866 983
Apr 09, 2024 $0.710 $0.726 $0.701 $0.717 519 773
Apr 08, 2024 $0.714 $0.723 $0.710 $0.713 151 320
Click to get the best stock tips daily for free!

About Zhihu Inc.

Zhihu. Zhihu Inc. operates an online content community in the People's Republic of China. Its community allows people to seek inspiration, find solutions, make decisions, and have fun. The company also offers technology, business support, and consulting services; information transmission, software, and information technology services; information and marketing services; vocational training; and internet services, as well as holds audio-visual permit. Th... ZH Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT