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)

3.030 +0.220 (+7.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 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 (%)
Apr 02, 2026 2.750 3.050 2.750 3.030 399,242 +0.22(+7.83%)
Apr 01, 2026 2.840 2.840 2.725 2.810 442,422 -0.03(-1.06%)
Mar 31, 2026 2.710 2.860 2.640 2.840 597,065 +0.14(+5.19%)
Mar 30, 2026 2.600 2.760 2.570 2.700 743,191 +0.09(+3.45%)
Mar 27, 2026 2.690 2.740 2.580 2.610 705,192 -0.09(-3.33%)
Mar 26, 2026 2.820 2.850 2.680 2.700 806,347 -0.13(-4.59%)
Mar 25, 2026 2.900 2.920 2.714 2.830 561,272 -0.19(-6.29%)
Mar 24, 2026 2.920 3.045 2.900 3.020 256,529 +0.05(+1.68%)
Mar 23, 2026 2.910 3.075 2.910 2.970 555,137 +0.19(+6.83%)
Mar 20, 2026 2.890 2.940 2.775 2.780 3,761,179 -0.12(-4.14%)
Mar 19, 2026 3.000 3.025 2.870 2.900 633,487 -0.11(-3.65%)
Mar 18, 2026 3.060 3.150 3.010 3.010 348,562 -0.07(-2.27%)
Mar 17, 2026 3.150 3.185 3.070 3.080 467,104 -0.08(-2.53%)
Mar 16, 2026 3.130 3.200 3.090 3.160 320,579 +0.07(+2.27%)
Mar 13, 2026 3.110 3.140 3.090 3.090 269,420 +0.01(+0.32%)
Mar 12, 2026 3.110 3.110 3.080 3.080 381,462 -0.03(-0.96%)
Mar 11, 2026 3.130 3.180 3.075 3.110 280,610 -0.04(-1.27%)
Mar 10, 2026 3.120 3.225 3.095 3.150 499,043 +0.02(+0.64%)
Mar 09, 2026 3.090 3.160 3.060 3.130 291,796 +0.03(+0.97%)
Mar 06, 2026 3.130 3.190 3.050 3.100 255,157 -0.02(-0.64%)
Mar 05, 2026 3.210 3.220 3.095 3.120 223,286 -0.02(-0.64%)
Mar 04, 2026 3.140 3.205 3.130 3.140 244,985 +0.00(+0.00%)
Mar 03, 2026 3.220 3.240 3.100 3.140 265,199 -0.14(-4.27%)
Mar 02, 2026 3.260 3.350 3.260 3.280 272,315 -0.04(-1.20%)
Feb 27, 2026 3.330 3.380 3.295 3.320 219,946 -0.03(-0.90%)
Feb 26, 2026 3.400 3.430 3.300 3.350 271,922 -0.08(-2.33%)
Feb 25, 2026 3.440 3.485 3.375 3.430 295,002 +0.01(+0.29%)
Feb 24, 2026 3.370 3.450 3.340 3.420 310,494 +0.07(+2.09%)
Feb 23, 2026 3.470 3.540 3.345 3.350 344,347 -0.15(-4.29%)
Feb 20, 2026 3.460 3.565 3.430 3.500 293,732 -0.02(-0.57%)
Feb 19, 2026 3.490 3.570 3.470 3.520 141,804 +0.03(+0.86%)
Feb 18, 2026 3.450 3.540 3.450 3.490 186,332 +0.04(+1.16%)
Feb 17, 2026 3.550 3.550 3.420 3.450 198,301 -0.08(-2.27%)
Feb 13, 2026 3.450 3.595 3.410 3.530 349,335 +0.06(+1.73%)
Feb 12, 2026 3.510 3.760 3.470 3.470 507,979 -0.05(-1.42%)
Feb 11, 2026 3.710 3.740 3.515 3.520 332,420 -0.20(-5.38%)
Feb 10, 2026 3.610 3.730 3.590 3.720 494,798 +0.13(+3.62%)
Feb 09, 2026 3.470 3.655 3.470 3.590 491,144 +0.12(+3.46%)
Feb 06, 2026 3.480 3.510 3.410 3.470 277,702 +0.03(+0.87%)
Feb 05, 2026 3.460 3.510 3.411 3.440 301,919 -0.05(-1.43%)
Feb 04, 2026 3.460 3.555 3.350 3.490 420,165 +0.04(+1.16%)
Feb 03, 2026 3.690 3.730 3.400 3.450 382,123 -0.11(-3.09%)
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.