Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 2.83 | -0.09 | -3.08% | 2.89 | 2.96 | 2.83 | 393,441 |
| Jun 18 2024 | 2.92 | -0.04 | -1.35% | 2.93 | 2.98 | 2.79 | 847,331 |
| Jun 17 2024 | 2.96 | -0.04 | -1.33% | 2.96 | 2.99 | 2.89 | 546,985 |
| Jun 14 2024 | 3.00 | -0.03 | -0.99% | 3.00 | 3.015 | 2.95 | 275,341 |
| Jun 13 2024 | 3.03 | -0.07 | -2.26% | 3.06 | 3.10 | 3.00 | 473,576 |
| Jun 12 2024 | 3.10 | -0.08 | -2.52% | 3.35 | 3.35 | 3.0109 | 640,991 |
| Jun 11 2024 | 3.18 | -0.23 | -6.74% | 3.43 | 3.43 | 3.17 | 507,577 |
| Jun 10 2024 | 3.41 | 0.02 | 0.59% | 3.39 | 3.45 | 3.35 | 227,102 |
| Jun 07 2024 | 3.39 | -0.07 | -2.02% | 3.40 | 3.46 | 3.34 | 504,574 |
| Jun 06 2024 | 3.46 | 0.16 | 4.85% | 3.27 | 3.54 | 3.22 | 545,605 |
| Jun 05 2024 | 3.30 | 0.08 | 2.48% | 3.24 | 3.33 | 3.20 | 284,324 |
| Jun 04 2024 | 3.22 | -0.03 | -0.92% | 3.24 | 3.31 | 3.205 | 288,103 |
| Jun 03 2024 | 3.25 | -0.01 | -0.31% | 3.26 | 3.30 | 3.20 | 307,729 |
| May 31 2024 | 3.26 | -0.08 | -2.40% | 3.29 | 3.32 | 3.12 | 1,820,343 |
| May 30 2024 | 3.34 | 0.04 | 1.21% | 3.31 | 3.37 | 3.28 | 484,060 |
| May 29 2024 | 3.30 | -0.06 | -1.79% | 3.30 | 3.39 | 3.22 | 506,683 |
| May 28 2024 | 3.36 | -0.13 | -3.72% | 3.45 | 3.53 | 3.35 | 234,134 |
| May 24 2024 | 3.49 | -0.14 | -3.86% | 3.62 | 3.64 | 3.30 | 867,729 |
| May 23 2024 | 3.63 | -0.22 | -5.71% | 3.78 | 3.84 | 3.62 | 574,609 |
| May 22 2024 | 3.85 | -0.08 | -2.04% | 3.89 | 3.91 | 3.70 | 731,856 |
| May 21 2024 | 3.93 | -0.12 | -2.96% | 4.03 | 4.03 | 3.85 | 549,307 |
| May 20 2024 | 4.05 | -0.20 | -4.71% | 4.19 | 4.19 | 4.00 | 847,729 |
| May 17 2024 | 4.25 | 0.33 | 8.42% | 3.99 | 4.3465 | 3.95 | 1,146,987 |
| May 16 2024 | 3.92 | 0.22 | 5.95% | 3.76 | 3.95 | 3.70 | 559,208 |
| May 15 2024 | 3.70 | -0.22 | -5.61% | 3.84 | 3.93 | 3.67 | 646,381 |
| May 14 2024 | 3.92 | 0.28 | 7.69% | 3.79 | 3.95 | 3.7606 | 845,813 |
| May 13 2024 | 3.64 | -0.24 | -6.19% | 3.90 | 3.9495 | 3.62 | 879,432 |
| May 10 2024 | 3.88 | -0.15 | -3.67% | 3.97 | 4.01 | 3.7109 | 316,537 |
| May 09 2024 | 4.0278 | 0.10 | 2.50% | 4.02 | 4.0542 | 3.8424 | 223,794 |
| May 08 2024 | 3.9294 | 0.01 | 0.15% | 4.0161 | 4.0326 | 3.9018 | 177,905 |
| May 07 2024 | 3.9234 | -0.05 | -1.13% | 3.9192 | 3.972 | 3.8922 | 173,567 |
| May 06 2024 | 3.9684 | -0.10 | -2.45% | 4.1388 | 4.1388 | 3.8616 | 202,151 |
| May 03 2024 | 4.068 | 0.11 | 2.71% | 4.14 | 4.158 | 3.9906 | 261,569 |
| May 02 2024 | 3.9606 | 0.00 | -0.11% | 4.1244 | 4.14 | 3.933 | 554,103 |
| May 01 2024 | 3.9648 | -0.11 | -2.69% | 4.1088 | 4.1088 | 3.8052 | 114,548 |
| Apr 30 2024 | 4.0746 | -0.04 | -0.90% | 4.0758 | 4.1118 | 3.9894 | 103,678 |
| Apr 29 2024 | 4.1118 | 0.15 | 3.83% | 3.9114 | 4.1646 | 3.9006 | 217,140 |
| Apr 26 2024 | 3.96 | 0.06 | 1.54% | 4.0302 | 4.0638 | 3.9174 | 71,036 |
| Apr 25 2024 | 3.90 | -0.12 | -2.99% | 3.7866 | 3.9426 | 3.7866 | 85,512 |
| Apr 24 2024 | 4.02 | 0.20 | 5.25% | 3.8778 | 4.0476 | 3.837 | 229,115 |
| Apr 23 2024 | 3.8196 | 0.19 | 5.17% | 3.702 | 3.8286 | 3.69 | 148,443 |
| Apr 22 2024 | 3.6318 | -0.08 | -2.04% | 3.6912 | 3.828 | 3.6312 | 269,737 |
| Apr 19 2024 | 3.7074 | -0.34 | -8.47% | 3.8712 | 4.05 | 3.6612 | 225,533 |
| Apr 18 2024 | 4.0506 | 0.10 | 2.61% | 3.9378 | 4.14 | 3.9006 | 258,930 |
| Apr 17 2024 | 3.9474 | 0.11 | 2.80% | 3.9822 | 4.0698 | 3.846 | 242,986 |
| Apr 16 2024 | 3.84 | -0.19 | -4.62% | 4.02 | 4.02 | 3.84 | 336,308 |
| Apr 15 2024 | 4.026 | -0.17 | -4.13% | 4.20 | 4.20 | 4.02 | 108,058 |
| Apr 12 2024 | 4.1994 | -0.12 | -2.81% | 4.23 | 4.275 | 4.1832 | 74,170 |
| Apr 11 2024 | 4.3206 | 0.03 | 0.71% | 4.332 | 4.356 | 4.26 | 191,798 |
| Apr 10 2024 | 4.29 | -0.01 | -0.28% | 4.3134 | 4.368 | 4.167 | 144,530 |
| Apr 09 2024 | 4.302 | 0.02 | 0.53% | 4.2612 | 4.3554 | 4.2042 | 87,238 |
| Apr 08 2024 | 4.2792 | 0.07 | 1.70% | 4.2846 | 4.335 | 4.2606 | 26,217 |
| Apr 05 2024 | 4.2078 | -0.21 | -4.66% | 4.3506 | 4.398 | 4.2078 | 72,696 |
| Apr 04 2024 | 4.4136 | -0.18 | -3.84% | 4.5354 | 4.5354 | 4.407 | 136,822 |
| Apr 03 2024 | 4.59 | 0.21 | 4.79% | 4.428 | 4.59 | 4.341 | 533,335 |
| Apr 02 2024 | 4.38 | 0.12 | 2.82% | 4.248 | 4.4934 | 4.20 | 324,740 |
| Apr 01 2024 | 4.26 | 0.16 | 3.82% | 4.14 | 4.2702 | 4.1328 | 134,402 |
| Mar 28 2024 | 4.1034 | -0.10 | -2.30% | 4.236 | 4.236 | 4.0512 | 309,122 |
| Mar 27 2024 | 4.20 | 0.00 | 0.11% | 4.1262 | 4.23 | 4.1262 | 170,196 |
| Mar 26 2024 | 4.1952 | -0.08 | -1.94% | 4.281 | 4.44 | 4.152 | 318,110 |
| Mar 25 2024 | 4.278 | 0.02 | 0.42% | 4.2882 | 4.2882 | 4.1508 | 224,543 |
