Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
4.310
-0.520 (-10.77%)
At close: Mar 28, 2025, 4:00 PM
4.382
+0.072 (1.66%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 5.30 | 5.61 | 5.22 | 5.43 | 5.43 | 0.56% | 839,824 |
| Feb 26, 2025 | 5.42 | 5.77 | 5.31 | 5.40 | 5.40 | - | 1,072,347 |
| Feb 25, 2025 | 5.25 | 5.65 | 5.15 | 5.40 | 5.40 | 1.69% | 2,206,917 |
| Feb 24, 2025 | 5.24 | 5.35 | 4.63 | 5.31 | 5.31 | -2.75% | 3,093,281 |
| Feb 21, 2025 | 5.99 | 6.32 | 5.30 | 5.46 | 5.46 | -5.70% | 2,738,654 |
| Feb 20, 2025 | 5.66 | 6.15 | 5.56 | 5.79 | 5.79 | 2.30% | 2,991,735 |
| Feb 19, 2025 | 5.37 | 5.91 | 5.36 | 5.66 | 5.66 | 7.40% | 3,082,747 |
| Feb 18, 2025 | 5.32 | 5.40 | 5.12 | 5.27 | 5.27 | -0.94% | 2,730,684 |
| Feb 14, 2025 | 5.42 | 5.49 | 5.00 | 5.32 | 5.32 | 15.65% | 4,057,325 |
| Feb 13, 2025 | 4.05 | 4.66 | 4.03 | 4.60 | 4.60 | 10.84% | 1,619,897 |
| Feb 12, 2025 | 4.15 | 4.29 | 4.13 | 4.15 | 4.15 | 2.72% | 1,017,420 |
| Feb 11, 2025 | 4.13 | 4.33 | 3.94 | 4.04 | 4.04 | -3.12% | 1,405,779 |
| Feb 10, 2025 | 3.67 | 4.35 | 3.64 | 4.17 | 4.17 | 15.51% | 2,288,110 |
| Feb 7, 2025 | 3.50 | 3.67 | 3.42 | 3.61 | 3.61 | 4.64% | 507,056 |
| Feb 6, 2025 | 3.46 | 3.54 | 3.39 | 3.45 | 3.45 | -0.58% | 377,014 |
| Feb 5, 2025 | 3.30 | 3.53 | 3.30 | 3.47 | 3.47 | 3.58% | 169,957 |
| Feb 4, 2025 | 3.41 | 3.43 | 3.32 | 3.35 | 3.35 | -1.76% | 310,289 |
| Feb 3, 2025 | 3.43 | 3.45 | 3.37 | 3.41 | 3.41 | -2.29% | 335,703 |
| Jan 31, 2025 | 3.53 | 3.53 | 3.42 | 3.49 | 3.49 | -0.57% | 152,435 |
| Jan 30, 2025 | 3.43 | 3.53 | 3.42 | 3.51 | 3.51 | 2.33% | 278,998 |
| Jan 29, 2025 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | -1.15% | 92,742 |
| Jan 28, 2025 | 3.47 | 3.48 | 3.40 | 3.47 | 3.47 | 0.29% | 92,711 |
| Jan 27, 2025 | 3.51 | 3.53 | 3.43 | 3.46 | 3.46 | -1.14% | 131,605 |
| Jan 24, 2025 | 3.40 | 3.51 | 3.37 | 3.50 | 3.50 | 3.86% | 215,943 |
| Jan 23, 2025 | 3.37 | 3.39 | 3.34 | 3.37 | 3.37 | -0.88% | 71,083 |
| Jan 22, 2025 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | -2.02% | 161,914 |
| 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 |