Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
5.17
+0.17 (3.40%)
Sep 29, 2025, 3:24 PM EDT - Market open
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.20 | 5.21 | 4.92 | 5.00 | 5.00 | -4.40% | 265,172 |
| Sep 25, 2025 | 5.24 | 5.44 | 5.18 | 5.23 | 5.23 | 0.19% | 553,555 |
| Sep 24, 2025 | 4.97 | 5.34 | 4.97 | 5.22 | 5.22 | 6.10% | 501,158 |
| Sep 23, 2025 | 5.19 | 5.20 | 4.88 | 4.92 | 4.92 | -5.38% | 222,139 |
| Sep 22, 2025 | 5.19 | 5.31 | 5.18 | 5.20 | 5.20 | - | 301,422 |
| Sep 19, 2025 | 5.20 | 5.29 | 5.13 | 5.20 | 5.20 | -0.57% | 369,168 |
| Sep 18, 2025 | 5.16 | 5.24 | 5.04 | 5.23 | 5.23 | -0.38% | 360,383 |
| Sep 17, 2025 | 5.29 | 5.32 | 5.14 | 5.25 | 5.25 | 0.19% | 388,078 |
| Sep 16, 2025 | 5.41 | 5.42 | 5.23 | 5.24 | 5.24 | -3.32% | 318,525 |
| Sep 15, 2025 | 5.30 | 5.55 | 5.25 | 5.42 | 5.42 | 2.65% | 597,437 |
| Sep 12, 2025 | 5.18 | 5.36 | 5.13 | 5.28 | 5.28 | 1.93% | 590,555 |
| Sep 11, 2025 | 5.20 | 5.21 | 5.06 | 5.18 | 5.18 | 1.17% | 356,321 |
| Sep 10, 2025 | 5.04 | 5.27 | 4.95 | 5.12 | 5.12 | 1.99% | 492,732 |
| Sep 9, 2025 | 5.05 | 5.12 | 4.94 | 5.02 | 5.02 | -0.20% | 310,167 |
| Sep 8, 2025 | 4.95 | 5.07 | 4.80 | 5.03 | 5.03 | 3.29% | 571,277 |
| Sep 5, 2025 | 4.80 | 4.90 | 4.76 | 4.87 | 4.87 | 3.18% | 200,417 |
| Sep 4, 2025 | 4.81 | 4.88 | 4.70 | 4.72 | 4.72 | -2.48% | 276,828 |
| Sep 3, 2025 | 4.77 | 4.90 | 4.70 | 4.84 | 4.84 | 0.83% | 327,490 |
| Sep 2, 2025 | 4.73 | 4.83 | 4.68 | 4.80 | 4.80 | - | 306,807 |
| Aug 29, 2025 | 4.80 | 4.90 | 4.64 | 4.80 | 4.80 | -1.44% | 343,787 |
| Aug 28, 2025 | 4.90 | 4.94 | 4.77 | 4.87 | 4.87 | -0.61% | 430,493 |
| Aug 27, 2025 | 4.84 | 5.01 | 4.58 | 4.90 | 4.90 | 5.83% | 559,117 |
| Aug 26, 2025 | 4.95 | 4.96 | 4.60 | 4.63 | 4.63 | -3.54% | 255,276 |
| Aug 25, 2025 | 4.83 | 4.88 | 4.77 | 4.80 | 4.80 | 0.42% | 210,220 |
| Aug 22, 2025 | 4.97 | 5.07 | 4.77 | 4.78 | 4.78 | -3.63% | 350,271 |
| Aug 21, 2025 | 4.88 | 4.97 | 4.78 | 4.96 | 4.96 | 1.43% | 739,762 |
| Aug 20, 2025 | 5.15 | 5.15 | 4.73 | 4.89 | 4.89 | -3.93% | 307,693 |
| Aug 19, 2025 | 5.35 | 5.37 | 5.02 | 5.09 | 5.09 | 3.88% | 1,060,274 |
| Aug 18, 2025 | 4.19 | 4.94 | 4.16 | 4.90 | 4.90 | 17.22% | 1,184,818 |
| Aug 15, 2025 | 4.21 | 4.29 | 4.10 | 4.18 | 4.18 | -0.48% | 646,591 |
| Aug 14, 2025 | 4.21 | 4.27 | 4.20 | 4.20 | 4.20 | -1.87% | 144,699 |
| Aug 13, 2025 | 4.24 | 4.35 | 4.23 | 4.28 | 4.28 | 2.39% | 90,853 |
| Aug 12, 2025 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -1.65% | 92,267 |
| Aug 11, 2025 | 4.33 | 4.33 | 4.22 | 4.25 | 4.25 | -1.85% | 150,212 |
| Aug 8, 2025 | 4.28 | 4.33 | 4.16 | 4.33 | 4.33 | 0.93% | 103,188 |
| Aug 7, 2025 | 4.41 | 4.41 | 4.25 | 4.29 | 4.29 | -2.05% | 115,318 |
| Aug 6, 2025 | 4.45 | 4.57 | 4.33 | 4.38 | 4.38 | -0.68% | 498,517 |
| Aug 5, 2025 | 4.22 | 4.46 | 4.22 | 4.41 | 4.41 | 6.78% | 201,278 |
| Aug 4, 2025 | 4.23 | 4.27 | 4.07 | 4.13 | 4.13 | -0.72% | 325,538 |
| Aug 1, 2025 | 4.13 | 4.22 | 4.08 | 4.16 | 4.16 | -1.65% | 373,520 |
| Jul 31, 2025 | 4.19 | 4.29 | 4.16 | 4.23 | 4.23 | -0.47% | 154,306 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.19 | 4.25 | 4.25 | -1.62% | 422,716 |
| Jul 29, 2025 | 4.49 | 4.49 | 4.32 | 4.32 | 4.32 | -3.36% | 197,957 |
| Jul 28, 2025 | 4.53 | 4.58 | 4.45 | 4.47 | 4.47 | -0.89% | 165,923 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.46 | 4.51 | 4.51 | -3.43% | 204,723 |
| Jul 24, 2025 | 4.75 | 4.78 | 4.63 | 4.67 | 4.67 | -0.85% | 197,495 |
| Jul 23, 2025 | 4.79 | 4.88 | 4.70 | 4.71 | 4.71 | -1.67% | 155,772 |
| Jul 22, 2025 | 4.72 | 4.95 | 4.65 | 4.79 | 4.79 | 2.35% | 263,766 |
| Jul 21, 2025 | 4.74 | 4.74 | 4.58 | 4.68 | 4.68 | -0.43% | 276,382 |
| Jul 18, 2025 | 4.87 | 4.91 | 4.69 | 4.70 | 4.70 | -2.69% | 265,888 |