Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.470
+0.120 (3.58%)
Jan 21, 2025, 4:00 PM EST - Market closed
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 3.42 | 3.50 | 3.30 | 3.47 | 3.47 | 3.58% | 190,941 |
| Jan 17, 2025 | 3.26 | 3.50 | 3.26 | 3.35 | 3.35 | 2.76% | 215,987 |
| Jan 16, 2025 | 3.27 | 3.46 | 3.24 | 3.26 | 3.26 | -1.21% | 282,288 |
| Jan 15, 2025 | 3.26 | 3.31 | 3.23 | 3.30 | 3.30 | 2.17% | 99,172 |
| Jan 14, 2025 | 3.27 | 3.29 | 3.21 | 3.23 | 3.23 | 0.31% | 122,547 |
| Jan 13, 2025 | 3.28 | 3.32 | 3.19 | 3.22 | 3.22 | -1.83% | 132,015 |
| Jan 10, 2025 | 3.28 | 3.37 | 3.21 | 3.28 | 3.28 | -1.80% | 208,072 |
| Jan 8, 2025 | 3.45 | 3.45 | 3.31 | 3.34 | 3.34 | -3.19% | 250,032 |
| Jan 7, 2025 | 3.54 | 3.54 | 3.42 | 3.45 | 3.45 | -2.54% | 168,330 |
| Jan 6, 2025 | 3.60 | 3.62 | 3.51 | 3.54 | 3.54 | -0.84% | 214,454 |
| Jan 3, 2025 | 3.60 | 3.61 | 3.46 | 3.57 | 3.57 | 0.85% | 162,918 |
| Jan 2, 2025 | 3.56 | 3.84 | 3.53 | 3.54 | 3.54 | - | 330,950 |
| Dec 31, 2024 | 3.61 | 3.67 | 3.53 | 3.54 | 3.54 | -2.21% | 129,657 |
| Dec 30, 2024 | 3.67 | 3.67 | 3.59 | 3.62 | 3.62 | -2.43% | 204,394 |
| Dec 27, 2024 | 3.53 | 3.74 | 3.46 | 3.71 | 3.71 | 3.06% | 249,079 |
| Dec 26, 2024 | 3.59 | 3.66 | 3.53 | 3.60 | 3.60 | -1.10% | 219,411 |
| Dec 24, 2024 | 3.63 | 3.66 | 3.60 | 3.64 | 3.64 | - | 101,297 |
| Dec 23, 2024 | 3.57 | 3.68 | 3.51 | 3.64 | 3.64 | 1.11% | 172,364 |
| Dec 20, 2024 | 3.60 | 3.68 | 3.58 | 3.60 | 3.60 | -0.83% | 152,485 |
| Dec 19, 2024 | 3.67 | 3.68 | 3.60 | 3.63 | 3.63 | -1.36% | 134,195 |
| Dec 18, 2024 | 3.89 | 3.89 | 3.67 | 3.68 | 3.68 | -4.17% | 230,805 |
| Dec 17, 2024 | 3.73 | 4.42 | 3.70 | 3.84 | 3.84 | 3.78% | 687,752 |
| Dec 16, 2024 | 3.73 | 3.78 | 3.67 | 3.70 | 3.70 | -1.60% | 186,257 |
| Dec 13, 2024 | 3.69 | 3.77 | 3.61 | 3.76 | 3.76 | 0.80% | 118,513 |
| Dec 12, 2024 | 3.82 | 3.87 | 3.71 | 3.73 | 3.73 | -2.36% | 82,259 |
| Dec 11, 2024 | 3.84 | 3.87 | 3.75 | 3.82 | 3.82 | -1.80% | 309,855 |
| Dec 10, 2024 | 3.90 | 3.95 | 3.81 | 3.89 | 3.89 | -0.77% | 197,225 |
| Dec 9, 2024 | 4.08 | 4.20 | 3.88 | 3.92 | 3.92 | 1.29% | 548,438 |
| Dec 6, 2024 | 3.71 | 3.88 | 3.69 | 3.87 | 3.87 | 3.20% | 264,973 |
| Dec 5, 2024 | 3.77 | 3.89 | 3.65 | 3.75 | 3.75 | -0.53% | 252,603 |
| Dec 4, 2024 | 3.77 | 3.85 | 3.68 | 3.77 | 3.77 | 0.27% | 164,752 |
| Dec 3, 2024 | 3.70 | 3.80 | 3.69 | 3.76 | 3.76 | 1.62% | 178,016 |
| Dec 2, 2024 | 3.61 | 3.77 | 3.60 | 3.70 | 3.70 | 3.06% | 286,864 |
| Nov 29, 2024 | 3.83 | 3.83 | 3.51 | 3.59 | 3.59 | -6.51% | 432,713 |
| Nov 27, 2024 | 3.64 | 3.95 | 3.64 | 3.84 | 3.84 | 6.67% | 358,832 |
| Nov 26, 2024 | 3.55 | 3.73 | 3.49 | 3.60 | 3.60 | -2.17% | 286,504 |
| Nov 25, 2024 | 3.63 | 3.71 | 3.60 | 3.68 | 3.68 | 2.22% | 299,836 |
| Nov 22, 2024 | 3.53 | 3.62 | 3.47 | 3.60 | 3.60 | 0.84% | 134,170 |
| Nov 21, 2024 | 3.67 | 3.67 | 3.56 | 3.57 | 3.57 | -2.19% | 65,669 |
| Nov 20, 2024 | 3.60 | 3.69 | 3.57 | 3.65 | 3.65 | 1.39% | 148,561 |
| Nov 19, 2024 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.56% | 70,280 |
| Nov 18, 2024 | 3.49 | 3.56 | 3.48 | 3.51 | 3.51 | 1.15% | 431,626 |
| Nov 15, 2024 | 3.53 | 3.53 | 3.43 | 3.47 | 3.47 | -1.70% | 78,858 |
| Nov 14, 2024 | 3.60 | 3.67 | 3.53 | 3.53 | 3.53 | -2.22% | 269,926 |
| Nov 13, 2024 | 3.23 | 3.62 | 3.21 | 3.61 | 3.61 | 13.88% | 689,877 |
| Nov 12, 2024 | 3.24 | 3.28 | 3.13 | 3.17 | 3.17 | -5.09% | 259,951 |
| Nov 11, 2024 | 3.41 | 3.41 | 3.26 | 3.34 | 3.34 | -0.30% | 201,657 |
| Nov 8, 2024 | 3.39 | 3.41 | 3.27 | 3.35 | 3.35 | -2.90% | 419,695 |
| Nov 7, 2024 | 3.59 | 3.64 | 3.43 | 3.45 | 3.45 | -1.71% | 549,659 |
| Nov 6, 2024 | 3.49 | 3.53 | 3.42 | 3.51 | 3.51 | -1.13% | 268,055 |
| Nov 5, 2024 | 3.49 | 3.60 | 3.41 | 3.55 | 3.55 | 4.11% | 192,638 |
| Nov 4, 2024 | 3.56 | 3.59 | 3.40 | 3.41 | 3.41 | -4.21% | 244,439 |
| Nov 1, 2024 | 3.59 | 3.61 | 3.54 | 3.56 | 3.56 | -0.28% | 217,435 |
| Oct 31, 2024 | 3.58 | 3.62 | 3.52 | 3.57 | 3.57 | -0.28% | 105,483 |
| Oct 30, 2024 | 3.66 | 3.69 | 3.57 | 3.58 | 3.58 | -2.19% | 226,505 |
| Oct 29, 2024 | 3.58 | 3.72 | 3.58 | 3.66 | 3.66 | -0.81% | 322,145 |
| Oct 28, 2024 | 3.57 | 3.70 | 3.54 | 3.69 | 3.69 | 3.07% | 369,002 |
| Oct 25, 2024 | 3.55 | 3.64 | 3.53 | 3.58 | 3.58 | 0.56% | 150,437 |
| Oct 24, 2024 | 3.48 | 3.56 | 3.45 | 3.56 | 3.56 | 1.71% | 272,978 |
| Oct 23, 2024 | 3.57 | 3.57 | 3.48 | 3.50 | 3.50 | -1.96% | 198,768 |
| Oct 22, 2024 | 3.62 | 3.68 | 3.56 | 3.57 | 3.57 | -1.65% | 234,594 |
| Oct 21, 2024 | 3.62 | 3.66 | 3.56 | 3.63 | 3.63 | -0.55% | 178,705 |
| Oct 18, 2024 | 3.62 | 3.71 | 3.62 | 3.65 | 3.65 | 5.19% | 263,769 |
| Oct 17, 2024 | 3.57 | 3.60 | 3.38 | 3.47 | 3.47 | -5.19% | 548,994 |
| Oct 16, 2024 | 3.61 | 3.68 | 3.58 | 3.66 | 3.66 | 1.39% | 233,266 |
| Oct 15, 2024 | 3.70 | 3.75 | 3.60 | 3.61 | 3.61 | -3.99% | 513,860 |
| Oct 14, 2024 | 3.88 | 3.89 | 3.76 | 3.76 | 3.76 | -4.57% | 402,078 |
| Oct 11, 2024 | 3.80 | 3.97 | 3.73 | 3.94 | 3.94 | 1.55% | 533,941 |
| Oct 10, 2024 | 4.03 | 4.05 | 3.85 | 3.88 | 3.88 | -4.90% | 592,426 |
| Oct 9, 2024 | 4.01 | 4.16 | 3.96 | 4.08 | 4.08 | -1.92% | 453,937 |
| Oct 8, 2024 | 4.19 | 4.33 | 4.09 | 4.16 | 4.16 | -10.73% | 983,950 |
| Oct 7, 2024 | 4.93 | 4.94 | 4.47 | 4.66 | 4.66 | -2.92% | 980,790 |
| Oct 4, 2024 | 4.41 | 4.82 | 4.25 | 4.80 | 4.80 | 12.94% | 1,507,256 |
| Oct 3, 2024 | 3.90 | 4.27 | 3.90 | 4.25 | 4.25 | 3.66% | 806,036 |
| Oct 2, 2024 | 4.36 | 4.45 | 4.03 | 4.10 | 4.10 | - | 1,710,215 |
| Oct 1, 2024 | 3.93 | 4.10 | 3.71 | 4.10 | 4.10 | 6.49% | 796,146 |
| Sep 30, 2024 | 4.26 | 4.39 | 3.83 | 3.85 | 3.85 | -1.28% | 1,808,304 |
| Sep 27, 2024 | 3.59 | 3.98 | 3.57 | 3.90 | 3.90 | 10.80% | 1,386,903 |
| Sep 26, 2024 | 3.49 | 3.57 | 3.36 | 3.52 | 3.52 | 6.02% | 1,872,110 |
| Sep 25, 2024 | 3.41 | 3.42 | 3.31 | 3.32 | 3.32 | -3.77% | 238,496 |
| Sep 24, 2024 | 3.40 | 3.45 | 3.32 | 3.45 | 3.45 | 6.15% | 616,170 |
| Sep 23, 2024 | 3.22 | 3.29 | 3.22 | 3.25 | 3.25 | 0.31% | 80,163 |
| Sep 20, 2024 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | -0.31% | 229,312 |
| Sep 19, 2024 | 3.29 | 3.33 | 3.24 | 3.25 | 3.25 | - | 238,942 |
| Sep 18, 2024 | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -1.52% | 65,085 |
| Sep 17, 2024 | 3.26 | 3.30 | 3.24 | 3.30 | 3.30 | 1.23% | 132,457 |
| Sep 16, 2024 | 3.27 | 3.29 | 3.23 | 3.26 | 3.26 | -1.21% | 64,038 |
| Sep 13, 2024 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | - | 81,081 |
| Sep 12, 2024 | 3.35 | 3.35 | 3.24 | 3.30 | 3.30 | -1.49% | 72,943 |
| Sep 11, 2024 | 3.35 | 3.35 | 3.28 | 3.35 | 3.35 | 0.90% | 57,457 |
| Sep 10, 2024 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.19% | 92,357 |
| Sep 9, 2024 | 3.25 | 3.40 | 3.20 | 3.36 | 3.36 | 4.67% | 166,723 |
| Sep 6, 2024 | 3.38 | 3.38 | 3.19 | 3.21 | 3.21 | -6.41% | 126,004 |
| Sep 5, 2024 | 3.32 | 3.48 | 3.29 | 3.43 | 3.43 | 2.08% | 338,283 |
| Sep 4, 2024 | 3.22 | 3.38 | 3.21 | 3.36 | 3.36 | 5.00% | 169,862 |
| Sep 3, 2024 | 3.27 | 3.28 | 3.16 | 3.20 | 3.20 | -3.32% | 101,407 |
| Aug 30, 2024 | 3.25 | 3.35 | 3.21 | 3.31 | 3.31 | 1.53% | 204,749 |
| Aug 29, 2024 | 3.20 | 3.31 | 3.18 | 3.26 | 3.26 | 1.87% | 327,141 |
| Aug 28, 2024 | 3.26 | 3.32 | 3.18 | 3.20 | 3.20 | -1.54% | 195,161 |
| Aug 27, 2024 | 3.34 | 3.34 | 3.16 | 3.25 | 3.25 | -2.11% | 117,761 |