Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.890
-0.120 (-2.99%)
At close: May 9, 2025, 4:00 PM
3.890
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.00 | 4.06 | 3.89 | 3.89 | 3.89 | -2.99% | 68,649 |
| May 8, 2025 | 4.02 | 4.06 | 3.96 | 4.01 | 4.01 | 0.50% | 62,826 |
| May 7, 2025 | 4.10 | 4.13 | 3.91 | 3.99 | 3.99 | -2.68% | 225,101 |
| May 6, 2025 | 4.10 | 4.16 | 4.07 | 4.10 | 4.10 | 0.24% | 92,206 |
| May 5, 2025 | 4.14 | 4.16 | 4.05 | 4.09 | 4.09 | -1.21% | 116,141 |
| May 2, 2025 | 4.05 | 4.23 | 4.02 | 4.14 | 4.14 | 4.55% | 191,911 |
| May 1, 2025 | 3.87 | 4.00 | 3.85 | 3.96 | 3.96 | 2.59% | 150,870 |
| Apr 30, 2025 | 3.91 | 3.96 | 3.83 | 3.86 | 3.86 | -2.28% | 87,707 |
| Apr 29, 2025 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | 0.25% | 122,323 |
| Apr 28, 2025 | 3.98 | 4.01 | 3.88 | 3.94 | 3.94 | -1.01% | 143,811 |
| Apr 25, 2025 | 3.88 | 4.06 | 3.88 | 3.98 | 3.98 | 1.79% | 152,582 |
| Apr 24, 2025 | 3.77 | 3.98 | 3.74 | 3.91 | 3.91 | 0.77% | 235,991 |
| Apr 23, 2025 | 3.88 | 4.05 | 3.86 | 3.88 | 3.88 | 1.84% | 266,145 |
| Apr 22, 2025 | 3.63 | 3.88 | 3.57 | 3.81 | 3.81 | 6.13% | 554,935 |
| Apr 21, 2025 | 3.50 | 3.62 | 3.45 | 3.59 | 3.59 | 1.70% | 232,836 |
| Apr 17, 2025 | 3.65 | 3.65 | 3.50 | 3.53 | 3.53 | -3.02% | 328,278 |
| Apr 16, 2025 | 3.60 | 3.69 | 3.57 | 3.64 | 3.64 | 0.28% | 506,497 |
| Apr 15, 2025 | 3.74 | 3.82 | 3.60 | 3.63 | 3.63 | -3.97% | 289,384 |
| Apr 14, 2025 | 3.72 | 3.89 | 3.71 | 3.78 | 3.78 | 3.28% | 468,150 |
| Apr 11, 2025 | 3.64 | 3.71 | 3.57 | 3.66 | 3.66 | 1.95% | 308,056 |
| Apr 10, 2025 | 3.55 | 3.70 | 3.50 | 3.59 | 3.59 | 1.13% | 710,938 |
| Apr 9, 2025 | 3.41 | 3.58 | 3.25 | 3.55 | 3.55 | 6.29% | 838,524 |
| Apr 8, 2025 | 3.68 | 3.72 | 3.31 | 3.34 | 3.34 | -5.38% | 642,196 |
| Apr 7, 2025 | 3.56 | 3.86 | 3.52 | 3.53 | 3.53 | -8.31% | 601,077 |
| Apr 4, 2025 | 3.85 | 3.93 | 3.70 | 3.85 | 3.85 | -7.00% | 523,492 |
| Apr 3, 2025 | 4.10 | 4.22 | 4.04 | 4.14 | 4.14 | -0.24% | 445,454 |
| Apr 2, 2025 | 4.28 | 4.36 | 4.08 | 4.15 | 4.15 | -3.71% | 546,289 |
| Apr 1, 2025 | 4.31 | 4.45 | 4.23 | 4.31 | 4.31 | 0.94% | 479,124 |
| Mar 31, 2025 | 4.29 | 4.46 | 4.16 | 4.27 | 4.27 | -0.93% | 587,245 |
| Mar 28, 2025 | 4.74 | 4.76 | 4.17 | 4.31 | 4.31 | -10.77% | 697,407 |
| Mar 27, 2025 | 4.66 | 4.84 | 4.60 | 4.83 | 4.83 | 3.87% | 693,325 |
| Mar 26, 2025 | 4.79 | 4.96 | 4.44 | 4.65 | 4.65 | 0.87% | 934,007 |
| Mar 25, 2025 | 4.67 | 4.71 | 4.57 | 4.61 | 4.61 | -1.91% | 487,076 |
| Mar 24, 2025 | 4.91 | 4.94 | 4.61 | 4.70 | 4.70 | -2.69% | 637,298 |
| Mar 21, 2025 | 4.57 | 4.87 | 4.52 | 4.83 | 4.83 | 8.05% | 1,153,105 |
| Mar 20, 2025 | 4.88 | 5.01 | 4.45 | 4.47 | 4.47 | -11.49% | 785,860 |
| Mar 19, 2025 | 5.06 | 5.11 | 4.95 | 5.05 | 5.05 | -0.79% | 297,464 |
| Mar 18, 2025 | 5.18 | 5.24 | 5.01 | 5.09 | 5.09 | -2.30% | 353,538 |
| Mar 17, 2025 | 4.86 | 5.24 | 4.86 | 5.21 | 5.21 | 5.68% | 1,171,708 |
| Mar 14, 2025 | 5.00 | 5.02 | 4.75 | 4.93 | 4.93 | 0.41% | 651,082 |
| Mar 13, 2025 | 5.17 | 5.20 | 4.83 | 4.91 | 4.91 | -6.12% | 811,468 |
| Mar 12, 2025 | 5.19 | 5.25 | 5.05 | 5.23 | 5.23 | 0.38% | 337,843 |
| Mar 11, 2025 | 5.19 | 5.37 | 5.07 | 5.21 | 5.21 | 1.96% | 612,439 |
| Mar 10, 2025 | 5.61 | 5.61 | 5.08 | 5.11 | 5.11 | -10.35% | 412,148 |
| Mar 7, 2025 | 5.63 | 5.80 | 5.52 | 5.70 | 5.70 | 1.24% | 554,537 |
| Mar 6, 2025 | 5.63 | 5.87 | 5.52 | 5.63 | 5.63 | 0.18% | 954,749 |
| Mar 5, 2025 | 5.25 | 5.62 | 5.15 | 5.62 | 5.62 | 6.84% | 929,163 |
| Mar 4, 2025 | 4.91 | 5.28 | 4.82 | 5.26 | 5.26 | 4.78% | 991,313 |
| Mar 3, 2025 | 5.12 | 5.20 | 4.96 | 5.02 | 5.02 | -1.76% | 588,763 |
| Feb 28, 2025 | 5.06 | 5.30 | 4.76 | 5.11 | 5.11 | -5.89% | 1,135,344 |