Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Zhihu Inc. American Depositary Shares (NY:ZH)

4.510 -0.160 (-3.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 4.650 4.650 4.460 4.510 204,723 -0.16(-3.43%)
Jul 24, 2025 4.750 4.780 4.630 4.670 197,492 -0.04(-0.85%)
Jul 23, 2025 4.790 4.875 4.700 4.710 155,772 -0.08(-1.67%)
Jul 22, 2025 4.720 4.950 4.650 4.790 263,766 +0.11(+2.35%)
Jul 21, 2025 4.740 4.740 4.580 4.680 276,382 -0.02(-0.43%)
Jul 18, 2025 4.870 4.910 4.685 4.700 265,888 -0.13(-2.69%)
Jul 17, 2025 4.670 4.950 4.670 4.830 288,104 +0.17(+3.65%)
Jul 16, 2025 4.670 4.700 4.570 4.660 279,621 -0.03(-0.64%)
Jul 15, 2025 4.630 4.710 4.500 4.690 148,364 +0.11(+2.40%)
Jul 14, 2025 4.730 4.730 4.520 4.580 259,242 -0.14(-2.97%)
Jul 11, 2025 4.740 4.850 4.640 4.720 149,282 -0.06(-1.26%)
Jul 10, 2025 4.770 4.790 4.660 4.780 232,765 +0.02(+0.42%)
Jul 09, 2025 4.790 4.790 4.623 4.760 259,458 -0.04(-0.83%)
Jul 08, 2025 4.700 4.865 4.700 4.800 384,367 +0.13(+2.78%)
Jul 07, 2025 4.400 4.720 4.350 4.670 519,848 +0.28(+6.38%)
Jul 03, 2025 4.130 4.420 4.080 4.390 301,254 +0.26(+6.30%)
Jul 02, 2025 3.980 4.140 3.950 4.130 1,086,265 +0.15(+3.77%)
Jul 01, 2025 3.980 4.020 3.950 3.980 318,721 +0.00(+0.00%)
Jun 30, 2025 3.970 4.033 3.960 3.980 455,305 +0.05(+1.27%)
Jun 27, 2025 3.820 3.950 3.770 3.930 324,642 +0.10(+2.61%)
Jun 26, 2025 3.850 3.862 3.750 3.830 250,038 -0.03(-0.78%)
Jun 25, 2025 3.810 3.940 3.800 3.860 442,107 +0.09(+2.39%)
Jun 24, 2025 3.620 3.810 3.580 3.770 554,033 +0.24(+6.80%)
Jun 23, 2025 3.600 3.680 3.520 3.530 692,494 -0.05(-1.40%)
Jun 20, 2025 3.730 3.780 3.500 3.580 1,504,801 -0.13(-3.50%)
Jun 18, 2025 3.710 3.775 3.610 3.710 340,214 -0.04(-1.07%)
Jun 17, 2025 3.920 3.920 3.730 3.750 267,773 -0.20(-5.06%)
Jun 16, 2025 3.940 3.980 3.830 3.950 522,072 +0.13(+3.40%)
Jun 13, 2025 4.000 4.020 3.800 3.820 116,316 -0.16(-4.02%)
Jun 12, 2025 3.980 4.010 3.925 3.980 156,614 -0.05(-1.24%)
Jun 11, 2025 4.050 4.160 4.030 4.030 186,956 +0.01(+0.25%)
Jun 10, 2025 4.020 4.050 3.990 4.020 93,123 +0.01(+0.25%)
Jun 09, 2025 4.010 4.120 4.000 4.010 183,143 +0.00(+0.00%)
Jun 06, 2025 4.000 4.090 3.960 4.010 84,401 +0.01(+0.25%)
Jun 05, 2025 3.950 4.070 3.908 4.000 254,472 +0.10(+2.56%)
Jun 04, 2025 3.860 3.960 3.850 3.900 106,967 +0.08(+2.09%)
Jun 03, 2025 3.770 3.860 3.736 3.820 111,221 +0.04(+1.06%)
Jun 02, 2025 3.820 3.825 3.750 3.780 137,222 -0.04(-1.05%)
May 30, 2025 3.850 3.850 3.800 3.820 156,324 -0.04(-1.04%)
May 29, 2025 3.830 3.890 3.800 3.860 200,818 +0.07(+1.85%)
May 28, 2025 3.970 3.970 3.740 3.790 272,880 -0.21(-5.25%)
May 27, 2025 4.100 4.220 3.860 4.000 627,333 +0.07(+1.78%)
May 23, 2025 4.000 4.010 3.900 3.930 102,921 -0.08(-2.00%)
May 22, 2025 3.910 4.080 3.850 4.010 134,453 +0.09(+2.30%)
May 21, 2025 3.930 4.000 3.900 3.920 129,308 -0.01(-0.25%)
May 20, 2025 4.000 4.090 3.905 3.930 194,706 -0.01(-0.25%)
May 19, 2025 3.990 4.005 3.900 3.940 319,708 -0.11(-2.72%)
May 16, 2025 3.960 4.080 3.960 4.050 85,086 +0.04(+1.00%)
May 15, 2025 4.040 4.050 3.940 4.010 103,637 -0.10(-2.43%)
May 14, 2025 4.110 4.120 4.006 4.110 165,594 +0.03(+0.74%)
May 13, 2025 4.060 4.149 4.050 4.080 75,699 +0.00(+0.00%)
May 12, 2025 4.110 4.240 4.000 4.080 186,256 +0.19(+4.88%)
May 09, 2025 4.000 4.060 3.890 3.890 68,649 -0.12(-2.99%)
May 08, 2025 4.020 4.060 3.960 4.010 62,826 +0.02(+0.50%)
May 07, 2025 4.100 4.130 3.910 3.990 225,101 -0.11(-2.68%)
May 06, 2025 4.100 4.160 4.070 4.100 92,206 +0.01(+0.24%)
May 05, 2025 4.140 4.160 4.050 4.090 115,837 -0.05(-1.21%)
May 02, 2025 4.050 4.230 4.020 4.140 191,911 +0.18(+4.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.