The closing price for Zhihu Inc ADR (ZH) in 2021 was $33.24, on December 31, 2021. It was down 31.2% for the year. The latest price is $3.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $33.24 | $33.90 | $32.52 | $33.24 | 313,660 |
December 30 2021 | $31.44 | $34.77 | $30.42 | $34.08 | 595,585 |
December 29 2021 | $31.44 | $31.44 | $29.43 | $30.66 | 368,920 |
December 28 2021 | $32.70 | $33.24 | $30.69 | $31.50 | 268,548 |
December 27 2021 | $31.80 | $34.02 | $31.80 | $32.52 | 279,063 |
December 23 2021 | $31.50 | $31.74 | $30.18 | $31.68 | 449,759 |
December 22 2021 | $31.56 | $33.30 | $31.50 | $32.64 | 378,338 |
December 21 2021 | $30.36 | $32.76 | $30.06 | $32.10 | 348,561 |
December 20 2021 | $31.62 | $32.46 | $28.80 | $31.02 | 1,068,133 |
December 17 2021 | $33.48 | $34.80 | $32.01 | $34.32 | 386,095 |
December 16 2021 | $36.24 | $37.14 | $34.62 | $35.04 | 324,788 |
December 15 2021 | $35.40 | $36.18 | $33.96 | $35.52 | 413,544 |
December 14 2021 | $35.94 | $37.29 | $35.28 | $35.76 | 462,540 |
December 13 2021 | $38.04 | $38.28 | $36.24 | $36.66 | 345,538 |
December 10 2021 | $39.18 | $40.26 | $38.10 | $38.28 | 832,918 |
December 09 2021 | $40.32 | $40.85 | $38.76 | $38.94 | 321,422 |
December 08 2021 | $40.20 | $41.82 | $38.64 | $40.86 | 382,940 |
December 07 2021 | $39.90 | $40.92 | $39.30 | $40.74 | 369,111 |
December 06 2021 | $37.80 | $40.26 | $34.86 | $38.10 | 614,886 |
December 03 2021 | $39.90 | $40.32 | $37.20 | $38.10 | 715,954 |
December 02 2021 | $43.08 | $43.20 | $40.26 | $41.76 | 480,956 |
December 01 2021 | $44.58 | $46.35 | $42.48 | $42.96 | 425,765 |
November 30 2021 | $43.92 | $45.00 | $41.88 | $43.86 | 405,004 |
November 29 2021 | $48.42 | $48.48 | $43.77 | $43.92 | 454,448 |
November 26 2021 | $46.86 | $47.58 | $45.06 | $47.10 | 326,884 |
Daily pricing data for Zhihu Inc ADR dates back to 3/26/2021, and may be incomplete.