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)

4.270 +0.060 (+1.43%)
Streaming Delayed Price Updated: 12:12 PM EST, Nov 5, 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 (%)
Nov 04, 2025 4.370 4.440 4.210 4.210 130,483 -0.23(-5.18%)
Nov 03, 2025 4.390 4.450 4.270 4.440 280,197 +0.09(+2.07%)
Oct 31, 2025 4.310 4.370 4.290 4.350 108,809 +0.05(+1.16%)
Oct 30, 2025 4.300 4.380 4.300 4.300 141,988 +0.00(+0.00%)
Oct 29, 2025 4.370 4.401 4.230 4.300 136,684 -0.01(-0.23%)
Oct 28, 2025 4.390 4.410 4.281 4.310 184,287 -0.08(-1.82%)
Oct 27, 2025 4.370 4.490 4.350 4.390 189,559 +0.07(+1.62%)
Oct 24, 2025 4.340 4.380 4.300 4.320 118,966 +0.02(+0.47%)
Oct 23, 2025 4.240 4.330 4.210 4.300 110,309 +0.06(+1.42%)
Oct 22, 2025 4.330 4.360 4.180 4.240 105,738 -0.09(-2.08%)
Oct 21, 2025 4.350 4.380 4.290 4.330 94,515 -0.03(-0.69%)
Oct 20, 2025 4.340 4.378 4.270 4.360 127,443 +0.11(+2.59%)
Oct 17, 2025 4.210 4.330 4.210 4.250 313,017 -0.07(-1.62%)
Oct 16, 2025 4.350 4.460 4.260 4.320 128,487 -0.01(-0.23%)
Oct 15, 2025 4.470 4.490 4.330 4.330 211,512 -0.10(-2.26%)
Oct 14, 2025 4.380 4.490 4.380 4.430 102,899 -0.07(-1.56%)
Oct 13, 2025 4.600 4.740 4.480 4.500 155,550 +0.03(+0.67%)
Oct 10, 2025 4.750 4.770 4.400 4.470 570,161 -0.38(-7.84%)
Oct 09, 2025 4.930 5.040 4.800 4.850 200,100 -0.09(-1.82%)
Oct 08, 2025 4.880 4.995 4.861 4.940 106,809 +0.06(+1.23%)
Oct 07, 2025 5.040 5.090 4.850 4.880 277,830 -0.15(-2.98%)
Oct 06, 2025 4.930 5.070 4.900 5.030 178,439 +0.07(+1.41%)
Oct 03, 2025 5.100 5.130 4.910 4.960 188,949 -0.15(-2.94%)
Oct 02, 2025 5.170 5.250 5.050 5.110 132,851 +0.03(+0.59%)
Oct 01, 2025 5.080 5.140 5.030 5.080 136,470 +0.01(+0.20%)
Sep 30, 2025 5.100 5.270 5.030 5.070 289,870 -0.11(-2.12%)
Sep 29, 2025 5.060 5.210 4.980 5.180 314,508 +0.18(+3.60%)
Sep 26, 2025 5.200 5.210 4.920 5.000 265,280 -0.23(-4.40%)
Sep 25, 2025 5.240 5.440 5.180 5.230 553,555 +0.01(+0.19%)
Sep 24, 2025 4.970 5.340 4.970 5.220 501,058 +0.30(+6.10%)
Sep 23, 2025 5.190 5.200 4.880 4.920 222,119 -0.28(-5.38%)
Sep 22, 2025 5.190 5.305 5.176 5.200 301,422 +0.00(+0.00%)
Sep 19, 2025 5.200 5.290 5.130 5.200 369,168 -0.03(-0.57%)
Sep 18, 2025 5.160 5.240 5.043 5.230 360,383 -0.02(-0.38%)
Sep 17, 2025 5.290 5.320 5.140 5.250 388,078 +0.01(+0.19%)
Sep 16, 2025 5.410 5.420 5.230 5.240 318,525 -0.18(-3.32%)
Sep 15, 2025 5.300 5.550 5.250 5.420 597,437 +0.14(+2.65%)
Sep 12, 2025 5.180 5.360 5.130 5.280 590,555 +0.10(+1.93%)
Sep 11, 2025 5.200 5.210 5.060 5.180 356,320 +0.06(+1.17%)
Sep 10, 2025 5.040 5.270 4.950 5.120 492,732 +0.10(+1.99%)
Sep 09, 2025 5.050 5.120 4.940 5.020 310,166 -0.01(-0.20%)
Sep 08, 2025 4.950 5.070 4.800 5.030 571,177 +0.16(+3.29%)
Sep 05, 2025 4.800 4.895 4.760 4.870 200,417 +0.15(+3.18%)
Sep 04, 2025 4.810 4.880 4.700 4.720 276,828 -0.12(-2.48%)
Sep 03, 2025 4.770 4.900 4.700 4.840 327,493 +0.04(+0.83%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.