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)

3.610 +0.020 (+0.56%)
Streaming Delayed Price Updated: 9:41 AM EST, Feb 10, 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 (%)
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%)
Feb 02, 2026 3.690 3.790 3.560 3.560 204,863 -0.21(-5.57%)
Jan 30, 2026 3.770 3.810 3.720 3.770 266,516 -0.03(-0.79%)
Jan 29, 2026 3.720 3.860 3.710 3.800 189,265 +0.06(+1.60%)
Jan 28, 2026 3.850 3.850 3.710 3.740 169,535 -0.07(-1.84%)
Jan 27, 2026 3.790 3.827 3.770 3.810 129,214 +0.06(+1.60%)
Jan 26, 2026 3.680 3.810 3.680 3.750 131,116 +0.07(+1.90%)
Jan 23, 2026 3.810 3.880 3.670 3.680 263,022 -0.15(-3.92%)
Jan 22, 2026 3.820 3.940 3.820 3.830 281,066 +0.02(+0.52%)
Jan 21, 2026 3.770 3.850 3.710 3.810 363,773 +0.10(+2.70%)
Jan 20, 2026 3.580 3.735 3.580 3.710 244,555 +0.04(+1.09%)
Jan 16, 2026 3.720 3.820 3.530 3.670 426,254 -0.06(-1.61%)
Jan 15, 2026 3.810 3.810 3.620 3.730 442,393 -0.09(-2.36%)
Jan 14, 2026 3.980 3.980 3.785 3.820 479,883 -0.13(-3.29%)
Jan 13, 2026 4.210 4.240 3.840 3.950 746,618 -0.20(-4.82%)
Jan 12, 2026 3.930 4.520 3.930 4.150 1,633,992 +0.60(+16.90%)
Jan 09, 2026 3.600 3.600 3.470 3.550 202,649 +0.02(+0.57%)
Jan 08, 2026 3.490 3.600 3.430 3.530 205,218 +0.07(+2.02%)
Jan 07, 2026 3.490 3.530 3.400 3.460 173,114 -0.03(-0.86%)
Jan 06, 2026 3.470 3.555 3.400 3.490 305,352 +0.08(+2.35%)
Jan 05, 2026 3.350 3.460 3.300 3.410 327,336 +0.08(+2.40%)
Jan 02, 2026 3.360 3.415 3.325 3.330 226,942 +0.05(+1.52%)
Dec 31, 2025 3.250 3.290 3.245 3.280 410,651 -0.02(-0.61%)
Dec 30, 2025 3.290 3.300 3.240 3.300 845,060 +0.03(+0.92%)
Dec 29, 2025 3.340 3.360 3.260 3.270 725,345 -0.11(-3.25%)
Dec 26, 2025 3.380 3.477 3.330 3.380 163,644 +0.00(+0.00%)
Dec 24, 2025 3.310 3.410 3.310 3.380 152,293 +0.07(+2.11%)
Dec 23, 2025 3.460 3.490 3.290 3.310 291,491 -0.16(-4.61%)
Dec 22, 2025 3.510 3.540 3.460 3.470 264,427 -0.08(-2.25%)
Dec 19, 2025 3.480 3.575 3.450 3.550 436,628 +0.08(+2.31%)
Dec 18, 2025 3.390 3.495 3.370 3.470 266,025 +0.13(+3.89%)
Dec 17, 2025 3.390 3.470 3.330 3.340 198,567 -0.05(-1.47%)
Dec 16, 2025 3.270 3.455 3.270 3.390 344,941 +0.12(+3.67%)
Dec 15, 2025 3.380 3.390 3.230 3.270 297,827 -0.13(-3.82%)
Dec 12, 2025 3.350 3.421 3.350 3.400 220,138 +0.05(+1.49%)
Dec 11, 2025 3.370 3.420 3.340 3.350 196,875 -0.04(-1.18%)
Dec 10, 2025 3.420 3.430 3.345 3.390 293,929 -0.05(-1.45%)
Dec 09, 2025 3.470 3.550 3.370 3.440 378,896 -0.05(-1.43%)
Dec 08, 2025 3.490 3.560 3.450 3.490 275,941 +0.04(+1.16%)
Dec 05, 2025 3.460 3.570 3.430 3.450 228,860 +0.02(+0.58%)
Dec 04, 2025 3.560 3.570 3.420 3.430 346,627 -0.12(-3.38%)
Dec 03, 2025 3.490 3.620 3.450 3.550 202,889 +0.03(+0.85%)
Dec 02, 2025 3.510 3.650 3.485 3.520 367,036 +0.01(+0.28%)
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.