Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.530
-0.110 (-3.02%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Zhihu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20253.653.653.503.533.53-3.02%328,277
Apr 16, 20253.603.693.573.643.640.28%506,497
Apr 15, 20253.743.823.603.633.63-3.97%289,384
Apr 14, 20253.723.893.713.783.783.28%468,150
Apr 11, 20253.643.713.573.663.661.95%308,056
Apr 10, 20253.553.703.503.593.591.13%710,938
Apr 9, 20253.413.583.253.553.556.29%838,524
Apr 8, 20253.683.723.313.343.34-5.38%642,196
Apr 7, 20253.563.863.523.533.53-8.31%601,077
Apr 4, 20253.853.933.703.853.85-7.00%523,492
Apr 3, 20254.104.224.044.144.14-0.24%445,454
Apr 2, 20254.284.364.084.154.15-3.71%546,289
Apr 1, 20254.314.454.234.314.310.94%479,124
Mar 31, 20254.294.464.164.274.27-0.93%587,245
Mar 28, 20254.744.764.174.314.31-10.77%697,407
Mar 27, 20254.664.844.604.834.833.87%693,325
Mar 26, 20254.794.964.444.654.650.87%934,007
Mar 25, 20254.674.714.574.614.61-1.91%487,076
Mar 24, 20254.914.944.614.704.70-2.69%637,298
Mar 21, 20254.574.874.524.834.838.05%1,153,105
Mar 20, 20254.885.014.454.474.47-11.49%785,860
Mar 19, 20255.065.114.955.055.05-0.79%297,464
Mar 18, 20255.185.245.015.095.09-2.30%353,538
Mar 17, 20254.865.244.865.215.215.68%1,171,708
Mar 14, 20255.005.024.754.934.930.41%651,082
Mar 13, 20255.175.204.834.914.91-6.12%811,468
Mar 12, 20255.195.255.055.235.230.38%337,843
Mar 11, 20255.195.375.075.215.211.96%612,439
Mar 10, 20255.615.615.085.115.11-10.35%412,148
Mar 7, 20255.635.805.525.705.701.24%554,537
Mar 6, 20255.635.875.525.635.630.18%954,749
Mar 5, 20255.255.625.155.625.626.84%929,163
Mar 4, 20254.915.284.825.265.264.78%991,313
Mar 3, 20255.125.204.965.025.02-1.76%588,763
Feb 28, 20255.065.304.765.115.11-5.89%1,135,344
Feb 27, 20255.305.615.225.435.430.56%839,824
Feb 26, 20255.425.775.315.405.40-1,072,347
Feb 25, 20255.255.655.155.405.401.69%2,206,917
Feb 24, 20255.245.354.635.315.31-2.75%3,093,281
Feb 21, 20255.996.325.305.465.46-5.70%2,738,654
Feb 20, 20255.666.155.565.795.792.30%2,991,735
Feb 19, 20255.375.915.365.665.667.40%3,082,747
Feb 18, 20255.325.405.125.275.27-0.94%2,730,684
Feb 14, 20255.425.495.005.325.3215.65%4,057,325
Feb 13, 20254.054.664.034.604.6010.84%1,619,897
Feb 12, 20254.154.294.134.154.152.72%1,017,420
Feb 11, 20254.134.333.944.044.04-3.12%1,405,779
Feb 10, 20253.674.353.644.174.1715.51%2,288,110
Feb 7, 20253.503.673.423.613.614.64%507,056
Feb 6, 20253.463.543.393.453.45-0.58%377,014