2m 2m 2m 2m 2m 2m 2m
ZHIHU SP ADR (ZH)
NYSE
$3.38-$0.009 (-0.27%)
Price as of Oct 02, 2026 7:57 PM EDT- $269.5MMarket Cap
- -31.65%1-Year Change
- Internet Content & InformationIndustry
ZHIHU SP ADR (ZH)
$3.38-$0.009 (-0.27%)
- 1 Month+31.40%Low Price$2.56High Price$3.80
- 3 Months+7.62%Low Price$2.56High Price$3.80
- 1 Year-31.65%Low Price$2.56High Price$5.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.55 | 3.55 | 3.38 | 3.39 | -3.69% | 278,763 |
10/01/2026 | 3.59 | 3.64 | 3.49 | 3.52 | -1.40% | 239,924 |
09/30/2026 | 3.63 | 3.71 | 3.57 | 3.57 | -0.83% | 479,644 |
09/29/2026 | 3.78 | 3.80 | 3.50 | 3.60 | -5.26% | 514,747 |
09/28/2026 | 3.79 | 3.88 | 3.74 | 3.80 | +1.06% | 583,334 |
09/25/2026 | 3.76 | 4.03 | 3.72 | 3.76 | +0.27% | 924,727 |
09/24/2026 | 3.50 | 3.78 | 3.50 | 3.75 | +7.14% | 648,618 |
09/23/2026 | 3.49 | 3.53 | 3.29 | 3.50 | -0.57% | 913,972 |
09/22/2026 | 3.44 | 3.56 | 3.44 | 3.52 | +2.03% | 859,072 |
09/21/2026 | 3.21 | 3.45 | 3.13 | 3.45 | +7.48% | 2,125,522 |
09/18/2026 | 3.15 | 3.23 | 3.14 | 3.21 | +2.88% | 1,205,355 |
09/17/2026 | 3.05 | 3.20 | 3.04 | 3.12 | +2.97% | 377,581 |
09/16/2026 | 2.99 | 3.08 | 2.99 | 3.03 | +2.02% | 480,058 |
09/15/2026 | 2.89 | 3.00 | 2.88 | 2.97 | +2.41% | 519,788 |
09/14/2026 | 2.83 | 2.94 | 2.83 | 2.90 | +2.11% | 278,508 |
09/11/2026 | 2.83 | 2.86 | 2.80 | 2.84 | +1.07% | 310,691 |
09/10/2026 | 2.77 | 2.90 | 2.77 | 2.81 | 0.00% | 559,956 |
09/09/2026 | 2.89 | 2.90 | 2.73 | 2.81 | -1.06% | 285,237 |
09/08/2026 | 2.62 | 2.95 | 2.61 | 2.84 | +10.08% | 875,957 |
09/04/2026 | 2.60 | 2.63 | 2.57 | 2.58 | +0.78% | 163,004 |
09/03/2026 | 2.60 | 2.63 | 2.56 | 2.56 | -0.78% | 392,991 |
09/02/2026 | 2.65 | 2.65 | 2.57 | 2.58 | -1.15% | 357,550 |
09/01/2026 | 2.74 | 2.76 | 2.59 | 2.61 | -5.43% | 509,643 |
08/31/2026 | 2.82 | 2.85 | 2.74 | 2.76 | -3.16% | 604,851 |
08/28/2026 | 3.06 | 3.10 | 2.83 | 2.85 | -6.86% | 828,147 |
08/27/2026 | 3.05 | 3.11 | 3.02 | 3.06 | -0.65% | 396,904 |
08/26/2026 | 3.03 | 3.12 | 2.98 | 3.08 | -2.53% | 315,899 |
08/26/2026 |
-$0.02 Earnings | |||||
08/25/2026 | 3.15 | 3.21 | 3.15 | 3.16 | +0.96% | 188,765 |
08/24/2026 | 3.19 | 3.23 | 3.13 | 3.13 | -2.80% | 103,246 |
08/21/2026 | 3.21 | 3.25 | 3.19 | 3.22 | +0.31% | 144,687 |
08/20/2026 | 3.15 | 3.21 | 3.12 | 3.21 | +1.58% | 141,151 |
08/19/2026 | 3.14 | 3.18 | 3.13 | 3.16 | +1.61% | 112,606 |
08/18/2026 | 3.16 | 3.17 | 3.11 | 3.11 | -2.51% | 116,466 |
08/17/2026 | 3.19 | 3.25 | 3.14 | 3.19 | +0.31% | 189,589 |
08/14/2026 | 3.21 | 3.21 | 3.17 | 3.18 | -0.31% | 116,316 |
08/13/2026 | 3.18 | 3.23 | 3.12 | 3.19 | +0.63% | 131,340 |
08/12/2026 | 3.27 | 3.32 | 3.15 | 3.17 | -3.94% | 278,820 |
08/11/2026 | 3.28 | 3.32 | 3.28 | 3.30 | 0.00% | 136,087 |
08/10/2026 | 3.26 | 3.31 | 3.26 | 3.30 | +1.54% | 218,780 |
08/07/2026 | 3.24 | 3.26 | 3.22 | 3.25 | 0.00% | 120,314 |
08/06/2026 | 3.26 | 3.27 | 3.20 | 3.25 | -0.91% | 129,752 |
08/05/2026 | 3.32 | 3.32 | 3.27 | 3.28 | -0.61% | 155,713 |
08/04/2026 | 3.31 | 3.35 | 3.30 | 3.30 | -0.30% | 152,086 |
08/03/2026 | 3.27 | 3.33 | 3.27 | 3.31 | +1.22% | 157,769 |
07/31/2026 | 3.26 | 3.30 | 3.20 | 3.27 | -0.30% | 121,087 |
07/30/2026 | 3.36 | 3.36 | 3.23 | 3.28 | -1.80% | 150,941 |
07/29/2026 | 3.26 | 3.38 | 3.24 | 3.34 | +2.45% | 249,027 |
07/28/2026 | 3.24 | 3.32 | 3.23 | 3.26 | +0.62% | 304,914 |
07/27/2026 | 3.18 | 3.27 | 3.18 | 3.24 | +3.18% | 240,313 |
07/24/2026 | 3.12 | 3.20 | 3.12 | 3.14 | +0.32% | 144,638 |
07/23/2026 | 3.16 | 3.16 | 3.09 | 3.13 | -0.32% | 181,421 |
07/22/2026 | 3.19 | 3.19 | 3.14 | 3.14 | -1.57% | 78,764 |
07/21/2026 | 3.16 | 3.20 | 3.12 | 3.19 | +0.95% | 118,355 |
07/20/2026 | 3.22 | 3.23 | 3.16 | 3.16 | -0.32% | 169,657 |
07/17/2026 | 3.17 | 3.26 | 3.12 | 3.17 | -1.25% | 128,896 |
07/16/2026 | 3.32 | 3.32 | 3.21 | 3.21 | -2.43% | 347,437 |
07/15/2026 | 3.30 | 3.34 | 3.26 | 3.29 | +0.61% | 155,644 |
07/14/2026 | 3.31 | 3.31 | 3.24 | 3.27 | 0.00% | 127,245 |
07/13/2026 | 3.24 | 3.29 | 3.19 | 3.27 | +0.31% | 137,169 |
07/10/2026 | 3.19 | 3.30 | 3.19 | 3.26 | +2.19% | 189,718 |
07/09/2026 | 3.17 | 3.21 | 3.12 | 3.19 | -0.31% | 162,393 |
07/08/2026 | 3.18 | 3.24 | 3.17 | 3.20 | +0.95% | 130,461 |
07/07/2026 | 3.25 | 3.29 | 3.17 | 3.17 | -1.86% | 169,077 |
07/06/2026 | 3.07 | 3.24 | 3.07 | 3.23 | +2.54% | 208,888 |
07/02/2026 | 3.11 | 3.18 | 3.09 | 3.15 | +1.29% | 123,455 |
07/01/2026 | 3.12 | 3.22 | 3.09 | 3.11 | -0.64% | 132,141 |
06/30/2026 | 3.12 | 3.19 | 3.04 | 3.13 | 0.00% | 174,170 |
06/29/2026 | 3.06 | 3.16 | 2.98 | 3.13 | +2.96% | 219,571 |
06/26/2026 | 2.92 | 3.06 | 2.91 | 3.04 | +3.05% | 181,219 |
06/25/2026 | 3.04 | 3.05 | 2.93 | 2.95 | -3.91% | 409,158 |
06/24/2026 | 3.12 | 3.13 | 3.03 | 3.07 | -1.60% | 294,756 |
06/23/2026 | 3.08 | 3.15 | 3.03 | 3.12 | +0.65% | 207,578 |
06/22/2026 | 3.11 | 3.15 | 3.05 | 3.10 | -0.64% | 352,845 |
06/18/2026 | 3.13 | 3.18 | 3.11 | 3.12 | -0.95% | 305,336 |
06/17/2026 | 3.16 | 3.20 | 3.09 | 3.15 | -0.63% | 336,724 |
06/16/2026 | 3.20 | 3.23 | 3.16 | 3.17 | -1.25% | 210,971 |
06/15/2026 | 3.22 | 3.29 | 3.20 | 3.21 | -0.31% | 188,831 |
06/12/2026 | 3.18 | 3.25 | 3.13 | 3.22 | +0.63% | 211,029 |
06/11/2026 | 3.12 | 3.22 | 3.10 | 3.20 | 0.00% | 216,006 |
06/10/2026 | 3.11 | 3.24 | 3.11 | 3.20 | +2.24% | 185,645 |
06/09/2026 | 3.26 | 3.29 | 3.10 | 3.13 | -3.99% | 266,801 |
06/08/2026 | 3.11 | 3.30 | 3.08 | 3.26 | +4.15% | 220,171 |
06/05/2026 | 3.06 | 3.15 | 3.02 | 3.13 | +1.29% | 231,356 |
06/04/2026 | 3.02 | 3.11 | 3.00 | 3.09 | +1.98% | 129,417 |
06/03/2026 | 3.01 | 3.07 | 2.99 | 3.03 | -0.33% | 176,872 |
06/03/2026 |
$0.03 Earnings | |||||
06/02/2026 | 3.10 | 3.12 | 3.02 | 3.04 | -2.25% | 214,468 |
06/01/2026 | 2.96 | 3.14 | 2.96 | 3.11 | +5.42% | 256,409 |
05/29/2026 | 2.90 | 2.98 | 2.87 | 2.95 | +1.03% | 502,720 |
05/28/2026 | 2.91 | 2.94 | 2.89 | 2.92 | -0.68% | 159,919 |
05/27/2026 | 3.00 | 3.04 | 2.92 | 2.94 | -2.33% | 175,597 |
05/26/2026 | 3.03 | 3.08 | 2.97 | 3.01 | -1.31% | 251,601 |
05/22/2026 | 3.06 | 3.14 | 2.96 | 3.05 | -1.61% | 207,788 |
05/21/2026 | 3.08 | 3.14 | 3.04 | 3.10 | -0.32% | 125,266 |
05/20/2026 | 3.11 | 3.15 | 3.07 | 3.11 | +0.65% | 80,348 |
05/19/2026 | 3.15 | 3.19 | 3.09 | 3.09 | -1.59% | 81,899 |
05/18/2026 | 3.09 | 3.17 | 3.09 | 3.14 | +0.64% | 73,966 |
05/15/2026 | 3.19 | 3.24 | 3.12 | 3.12 | -3.70% | 92,477 |
05/14/2026 | 3.27 | 3.28 | 3.13 | 3.24 | 0.00% | 120,195 |