2m 2m 2m 2m 2m 2m 2m
ZHIHU SP ADR (ZH)
NYSE
$3.27$0.00 (0.00%)
Price as of Jul 14, 2026 7:19 PM EDT- $265.8MMarket Cap
- -28.60%1-Year Change
- Internet Content & InformationIndustry
ZHIHU SP ADR (ZH)
$3.27$0.00 (0.00%)
- 1 Month+1.55%Low Price$2.95High Price$3.27
- 3 Months-2.68%Low Price$2.92High Price$3.81
- 1 Year-28.60%Low Price$2.61High Price$5.42
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/13/2026 | 3.18 | 3.29 | 3.16 | 3.24 | +0.93% | 205,926 |
05/12/2026 | 3.26 | 3.33 | 3.19 | 3.21 | -2.13% | 225,388 |
05/11/2026 | 3.25 | 3.32 | 3.24 | 3.28 | 0.00% | 115,607 |
05/08/2026 | 3.42 | 3.45 | 3.24 | 3.28 | -3.24% | 180,369 |
05/07/2026 | 3.32 | 3.42 | 3.28 | 3.39 | +3.04% | 249,729 |
05/06/2026 | 3.28 | 3.36 | 3.27 | 3.29 | +1.23% | 234,172 |
05/05/2026 | 3.21 | 3.26 | 3.12 | 3.25 | +1.88% | 207,661 |
05/04/2026 | 3.18 | 3.35 | 3.18 | 3.19 | -0.31% | 196,965 |
05/01/2026 | 3.20 | 3.25 | 3.15 | 3.20 | 0.00% | 255,489 |
04/30/2026 | 3.29 | 3.29 | 3.16 | 3.20 | -1.84% | 255,189 |
04/29/2026 | 3.32 | 3.39 | 3.25 | 3.26 | -1.51% | 110,634 |
04/28/2026 | 3.28 | 3.32 | 3.24 | 3.31 | -0.30% | 183,860 |
04/27/2026 | 3.38 | 3.38 | 3.26 | 3.32 | -2.35% | 129,289 |
04/24/2026 | 3.48 | 3.48 | 3.36 | 3.40 | -1.73% | 131,304 |
04/23/2026 | 3.71 | 3.71 | 3.44 | 3.46 | -7.49% | 235,339 |
04/22/2026 | 3.63 | 3.78 | 3.62 | 3.74 | +3.03% | 505,424 |
04/21/2026 | 3.75 | 3.79 | 3.57 | 3.63 | -4.22% | 459,121 |
04/20/2026 | 3.79 | 3.84 | 3.68 | 3.79 | -0.52% | 486,642 |
04/17/2026 | 3.70 | 3.88 | 3.69 | 3.81 | +3.53% | 499,316 |
04/16/2026 | 3.55 | 3.72 | 3.55 | 3.68 | +3.66% | 488,316 |
04/15/2026 | 3.37 | 3.58 | 3.37 | 3.55 | +4.41% | 325,998 |
04/14/2026 | 3.41 | 3.47 | 3.26 | 3.40 | +1.19% | 330,645 |
04/13/2026 | 3.20 | 3.39 | 3.04 | 3.36 | +4.67% | 747,305 |
04/10/2026 | 3.25 | 3.32 | 3.21 | 3.21 | -0.93% | 293,900 |
04/09/2026 | 3.27 | 3.32 | 3.19 | 3.24 | -1.52% | 260,383 |
04/08/2026 | 3.18 | 3.34 | 3.14 | 3.29 | +6.82% | 928,056 |
04/07/2026 | 3.09 | 3.14 | 3.02 | 3.08 | -0.96% | 527,285 |
04/06/2026 | 2.99 | 3.15 | 2.97 | 3.11 | +2.64% | 513,628 |
04/02/2026 | 2.75 | 3.05 | 2.75 | 3.03 | +7.83% | 399,242 |
04/01/2026 | 2.84 | 2.84 | 2.73 | 2.81 | -1.06% | 442,422 |
03/31/2026 | 2.71 | 2.86 | 2.64 | 2.84 | +5.19% | 597,095 |
03/30/2026 | 2.60 | 2.76 | 2.57 | 2.70 | +3.45% | 744,440 |
03/27/2026 | 2.69 | 2.74 | 2.58 | 2.61 | -3.33% | 705,191 |
03/26/2026 | 2.82 | 2.85 | 2.68 | 2.70 | -4.59% | 806,346 |
03/25/2026 | 2.91 | 2.92 | 2.71 | 2.83 | -6.29% | 561,771 |
03/25/2026 |
-$0.07 Earnings | |||||
03/24/2026 | 2.92 | 3.05 | 2.90 | 3.02 | +1.68% | 256,538 |
03/23/2026 | 2.91 | 3.08 | 2.91 | 2.97 | +6.83% | 555,136 |
03/20/2026 | 2.89 | 2.94 | 2.78 | 2.78 | -4.14% | 3,761,178 |
03/19/2026 | 3.00 | 3.03 | 2.87 | 2.90 | -3.65% | 633,491 |
03/18/2026 | 3.06 | 3.15 | 3.01 | 3.01 | -2.27% | 348,567 |
03/17/2026 | 3.15 | 3.19 | 3.07 | 3.08 | -2.53% | 467,103 |
03/16/2026 | 3.13 | 3.20 | 3.09 | 3.16 | +2.27% | 320,579 |
03/13/2026 | 3.11 | 3.14 | 3.09 | 3.09 | +0.32% | 269,419 |
03/12/2026 | 3.11 | 3.11 | 3.08 | 3.08 | -0.96% | 381,461 |
03/11/2026 | 3.13 | 3.18 | 3.08 | 3.11 | -1.27% | 280,609 |
03/10/2026 | 3.12 | 3.23 | 3.10 | 3.15 | +0.64% | 499,043 |
03/09/2026 | 3.09 | 3.16 | 3.06 | 3.13 | +0.97% | 291,795 |
03/06/2026 | 3.13 | 3.19 | 3.05 | 3.10 | -0.64% | 255,156 |
03/05/2026 | 3.21 | 3.22 | 3.10 | 3.12 | -0.64% | 223,285 |
03/04/2026 | 3.14 | 3.21 | 3.13 | 3.14 | 0.00% | 244,984 |
03/03/2026 | 3.22 | 3.24 | 3.10 | 3.14 | -4.27% | 265,198 |
03/02/2026 | 3.26 | 3.35 | 3.26 | 3.28 | -1.20% | 272,326 |
02/27/2026 | 3.33 | 3.38 | 3.30 | 3.32 | -0.90% | 219,946 |
02/26/2026 | 3.40 | 3.43 | 3.30 | 3.35 | -2.33% | 271,921 |
02/25/2026 | 3.44 | 3.49 | 3.38 | 3.43 | +0.29% | 295,001 |
02/24/2026 | 3.37 | 3.45 | 3.34 | 3.42 | +2.09% | 310,494 |
02/23/2026 | 3.47 | 3.54 | 3.35 | 3.35 | -4.29% | 344,347 |
02/20/2026 | 3.46 | 3.57 | 3.43 | 3.50 | -0.57% | 293,732 |