Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
5.03
+0.16 (3.29%)
At close: Sep 8, 2025, 4:00 PM
5.06
+0.03 (0.60%)
After-hours: Sep 8, 2025, 7:28 PM EDT

Zhihu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20254.955.074.805.035.033.29%570,501
Sep 5, 20254.804.904.764.874.873.18%200,417
Sep 4, 20254.814.884.704.724.72-2.48%276,828
Sep 3, 20254.774.904.704.844.840.83%327,490
Sep 2, 20254.734.834.684.804.80-306,807
Aug 29, 20254.804.904.644.804.80-1.44%343,787
Aug 28, 20254.904.944.774.874.87-0.61%430,493
Aug 27, 20254.845.014.584.904.905.83%559,117
Aug 26, 20254.954.964.604.634.63-3.54%255,276
Aug 25, 20254.834.884.774.804.800.42%210,220
Aug 22, 20254.975.074.774.784.78-3.63%350,271
Aug 21, 20254.884.974.784.964.961.43%739,762
Aug 20, 20255.155.154.734.894.89-3.93%307,693
Aug 19, 20255.355.375.025.095.093.88%1,060,274
Aug 18, 20254.194.944.164.904.9017.22%1,184,818
Aug 15, 20254.214.294.104.184.18-0.48%646,591
Aug 14, 20254.214.274.204.204.20-1.87%144,699
Aug 13, 20254.244.354.234.284.282.39%90,853
Aug 12, 20254.254.254.144.184.18-1.65%92,267
Aug 11, 20254.334.334.224.254.25-1.85%150,212
Aug 8, 20254.284.334.164.334.330.93%103,188
Aug 7, 20254.414.414.254.294.29-2.05%115,318
Aug 6, 20254.454.574.334.384.38-0.68%498,517
Aug 5, 20254.224.464.224.414.416.78%201,278
Aug 4, 20254.234.274.074.134.13-0.72%325,538
Aug 1, 20254.134.224.084.164.16-1.65%373,520
Jul 31, 20254.194.294.164.234.23-0.47%154,306
Jul 30, 20254.324.324.194.254.25-1.62%422,716
Jul 29, 20254.494.494.324.324.32-3.36%197,957
Jul 28, 20254.534.584.454.474.47-0.89%165,923
Jul 25, 20254.654.654.464.514.51-3.43%204,723
Jul 24, 20254.754.784.634.674.67-0.85%197,495
Jul 23, 20254.794.884.704.714.71-1.67%155,772
Jul 22, 20254.724.954.654.794.792.35%263,766
Jul 21, 20254.744.744.584.684.68-0.43%276,382
Jul 18, 20254.874.914.694.704.70-2.69%265,888
Jul 17, 20254.674.954.674.834.833.65%291,104
Jul 16, 20254.674.704.574.664.66-0.64%279,621
Jul 15, 20254.634.714.504.694.692.40%148,385
Jul 14, 20254.734.734.524.584.58-2.97%259,242
Jul 11, 20254.744.854.644.724.72-1.26%149,282
Jul 10, 20254.774.794.664.784.780.42%232,765
Jul 9, 20254.794.794.624.764.76-0.83%259,458
Jul 8, 20254.704.874.704.804.802.78%384,407
Jul 7, 20254.404.724.354.674.676.38%519,848
Jul 3, 20254.134.424.084.394.396.30%301,254
Jul 2, 20253.984.143.954.134.133.77%1,086,265
Jul 1, 20253.984.023.953.983.98-318,721
Jun 30, 20253.974.033.963.983.981.27%455,305
Jun 27, 20253.823.953.773.933.932.61%324,642