XNYS
Datos históricos de Zhihu Inc.
Zhihu Inc. · ZH
$3.47
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:50 UTC
- Variación en el periodo
- −22.37%
- Máximo
- US$4.77
- 10 de octubre de 2025
- Mínimo
- US$2.56
- 3 de septiembre de 2026
- Volumen medio diario
- 0.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.45 | 3.53 | 3.44 | 3.47 | +1.46% | 195,630.206 |
| 8 oct 2026 | 3.44 | 3.49 | 3.39 | 3.42 | −1.16% | 282,210.897 |
| 7 oct 2026 | 3.44 | 3.52 | 3.36 | 3.46 | +1.17% | 340,418.901 |
| 6 oct 2026 | 3.40 | 3.47 | 3.31 | 3.42 | +1.48% | 533,019.534 |
| 5 oct 2026 | 3.39 | 3.48 | 3.34 | 3.37 | −0.59% | 557,931.43 |
| 2 oct 2026 | 3.55 | 3.55 | 3.38 | 3.39 | −3.69% | 278,763.375 |
| 1 oct 2026 | 3.59 | 3.64 | 3.49 | 3.52 | −1.40% | 239,924.539 |
| 30 sep 2026 | 3.63 | 3.71 | 3.57 | 3.57 | −0.83% | 479,644.94 |
| 29 sep 2026 | 3.78 | 3.80 | 3.50 | 3.60 | −5.26% | 514,747.781 |
| 28 sep 2026 | 3.79 | 3.88 | 3.74 | 3.80 | +1.06% | 583,334.053 |
| 25 sep 2026 | 3.76 | 4.03 | 3.72 | 3.76 | +0.27% | 924,727.973 |
| 24 sep 2026 | 3.50 | 3.78 | 3.50 | 3.75 | +7.14% | 648,618.008 |
| 23 sep 2026 | 3.49 | 3.53 | 3.29 | 3.50 | −0.57% | 913,972.374 |
| 22 sep 2026 | 3.44 | 3.56 | 3.44 | 3.52 | +2.03% | 859,072.702 |
| 21 sep 2026 | 3.21 | 3.45 | 3.13 | 3.45 | +7.48% | 2.13 M |
| 18 sep 2026 | 3.15 | 3.23 | 3.14 | 3.21 | +2.88% | 1.21 M |
| 17 sep 2026 | 3.05 | 3.20 | 3.04 | 3.12 | +2.97% | 377,581.388 |
| 16 sep 2026 | 2.99 | 3.08 | 2.99 | 3.03 | +2.02% | 480,058.442 |
| 15 sep 2026 | 2.89 | 3.00 | 2.88 | 2.97 | +2.41% | 519,788.973 |
| 14 sep 2026 | 2.83 | 2.94 | 2.83 | 2.90 | +2.11% | 278,508.177 |
| 11 sep 2026 | 2.83 | 2.86 | 2.80 | 2.84 | +1.07% | 310,691.239 |
| 10 sep 2026 | 2.77 | 2.90 | 2.77 | 2.81 | 0.00% | 559,956.801 |
| 9 sep 2026 | 2.89 | 2.90 | 2.73 | 2.81 | −1.06% | 285,237.288 |
| 8 sep 2026 | 2.62 | 2.95 | 2.61 | 2.84 | +10.08% | 876,012.276 |
| 4 sep 2026 | 2.60 | 2.63 | 2.57 | 2.58 | +0.78% | 163,004.906 |
| 3 sep 2026 | 2.60 | 2.63 | 2.56 | 2.56 | −0.78% | 392,991.18 |
| 2 sep 2026 | 2.65 | 2.65 | 2.57 | 2.58 | −1.15% | 357,550.474 |
| 1 sep 2026 | 2.74 | 2.76 | 2.59 | 2.61 | −5.43% | 509,643.636 |
| 31 ago 2026 | 2.82 | 2.85 | 2.74 | 2.76 | −3.16% | 604,851.243 |
| 28 ago 2026 | 3.06 | 3.10 | 2.83 | 2.85 | −6.86% | 828,147.284 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.