Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.280
-0.040 (-1.20%)
At close: Mar 2, 2026, 4:00 PM EST
3.350
+0.070 (2.13%)
After-hours: Mar 2, 2026, 7:26 PM EST
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.26 | 3.35 | 3.26 | 3.28 | 3.28 | -1.20% | 272,315 |
| Feb 27, 2026 | 3.33 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 219,946 |
| Feb 26, 2026 | 3.40 | 3.43 | 3.30 | 3.35 | 3.35 | -2.33% | 270,030 |
| Feb 25, 2026 | 3.44 | 3.49 | 3.38 | 3.43 | 3.43 | 0.29% | 295,001 |
| Feb 24, 2026 | 3.37 | 3.45 | 3.34 | 3.42 | 3.42 | 2.09% | 306,990 |
| Feb 23, 2026 | 3.47 | 3.54 | 3.35 | 3.35 | 3.35 | -4.29% | 344,347 |
| Feb 20, 2026 | 3.46 | 3.57 | 3.43 | 3.50 | 3.50 | -0.57% | 293,732 |
| Feb 19, 2026 | 3.49 | 3.57 | 3.47 | 3.52 | 3.52 | 0.86% | 141,804 |
| Feb 18, 2026 | 3.45 | 3.54 | 3.45 | 3.49 | 3.49 | 1.16% | 186,332 |
| Feb 17, 2026 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -2.27% | 198,301 |
| Feb 13, 2026 | 3.45 | 3.60 | 3.41 | 3.53 | 3.53 | 1.73% | 349,335 |
| Feb 12, 2026 | 3.51 | 3.76 | 3.47 | 3.47 | 3.47 | -1.42% | 507,979 |
| Feb 11, 2026 | 3.71 | 3.74 | 3.52 | 3.52 | 3.52 | -5.38% | 332,400 |
| Feb 10, 2026 | 3.61 | 3.73 | 3.59 | 3.72 | 3.72 | 3.62% | 494,798 |
| Feb 9, 2026 | 3.47 | 3.66 | 3.47 | 3.59 | 3.59 | 3.46% | 491,144 |
| Feb 6, 2026 | 3.48 | 3.51 | 3.41 | 3.47 | 3.47 | 0.87% | 277,652 |
| Feb 5, 2026 | 3.46 | 3.51 | 3.41 | 3.44 | 3.44 | -1.43% | 301,919 |
| Feb 4, 2026 | 3.46 | 3.56 | 3.35 | 3.49 | 3.49 | 1.16% | 420,165 |
| Feb 3, 2026 | 3.69 | 3.73 | 3.40 | 3.45 | 3.45 | -3.09% | 382,124 |
| Feb 2, 2026 | 3.69 | 3.79 | 3.56 | 3.56 | 3.56 | -5.57% | 204,863 |
| Jan 30, 2026 | 3.77 | 3.81 | 3.72 | 3.77 | 3.77 | -0.79% | 266,386 |
| Jan 29, 2026 | 3.72 | 3.86 | 3.71 | 3.80 | 3.80 | 1.60% | 189,240 |
| Jan 28, 2026 | 3.85 | 3.85 | 3.71 | 3.74 | 3.74 | -1.84% | 169,535 |
| Jan 27, 2026 | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | 1.60% | 129,214 |
| Jan 26, 2026 | 3.68 | 3.81 | 3.68 | 3.75 | 3.75 | 1.90% | 131,694 |
| Jan 23, 2026 | 3.81 | 3.88 | 3.67 | 3.68 | 3.68 | -3.92% | 263,008 |
| Jan 22, 2026 | 3.82 | 3.94 | 3.82 | 3.83 | 3.83 | 0.52% | 281,065 |
| Jan 21, 2026 | 3.77 | 3.85 | 3.71 | 3.81 | 3.81 | 2.70% | 363,773 |
| Jan 20, 2026 | 3.58 | 3.74 | 3.58 | 3.71 | 3.71 | 1.09% | 244,555 |
| Jan 16, 2026 | 3.72 | 3.82 | 3.53 | 3.67 | 3.67 | -1.61% | 426,254 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.62 | 3.73 | 3.73 | -2.36% | 442,393 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.79 | 3.82 | 3.82 | -3.29% | 479,883 |
| Jan 13, 2026 | 4.21 | 4.24 | 3.84 | 3.95 | 3.95 | -4.82% | 747,018 |
| Jan 12, 2026 | 3.93 | 4.52 | 3.93 | 4.15 | 4.15 | 16.90% | 1,633,925 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.47 | 3.55 | 3.55 | 0.57% | 199,157 |
| Jan 8, 2026 | 3.49 | 3.60 | 3.43 | 3.53 | 3.53 | 2.02% | 205,218 |
| Jan 7, 2026 | 3.49 | 3.53 | 3.40 | 3.46 | 3.46 | -0.86% | 173,114 |
| Jan 6, 2026 | 3.47 | 3.56 | 3.40 | 3.49 | 3.49 | 2.35% | 305,352 |
| Jan 5, 2026 | 3.35 | 3.46 | 3.30 | 3.41 | 3.41 | 2.40% | 327,336 |
| Jan 2, 2026 | 3.36 | 3.42 | 3.33 | 3.33 | 3.33 | 1.52% | 219,552 |
| Dec 31, 2025 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | -0.61% | 410,651 |
| Dec 30, 2025 | 3.29 | 3.30 | 3.24 | 3.30 | 3.30 | 0.92% | 845,060 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.26 | 3.27 | 3.27 | -3.25% | 725,400 |
| Dec 26, 2025 | 3.38 | 3.48 | 3.33 | 3.38 | 3.38 | - | 163,644 |
| Dec 24, 2025 | 3.31 | 3.41 | 3.31 | 3.38 | 3.38 | 2.11% | 152,291 |
| Dec 23, 2025 | 3.46 | 3.49 | 3.29 | 3.31 | 3.31 | -4.61% | 291,485 |
| Dec 22, 2025 | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | -2.25% | 264,427 |
| Dec 19, 2025 | 3.48 | 3.58 | 3.45 | 3.55 | 3.55 | 2.31% | 436,627 |
| Dec 18, 2025 | 3.39 | 3.50 | 3.37 | 3.47 | 3.47 | 3.89% | 266,026 |
| Dec 17, 2025 | 3.39 | 3.47 | 3.33 | 3.34 | 3.34 | -1.47% | 198,571 |