Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.580
+0.020 (0.56%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 3.14 | 3.37 | 3.10 | 3.32 | 3.32 | 6.41% | 451,268 |
| Aug 23, 2024 | 3.12 | 3.20 | 3.03 | 3.12 | 3.12 | 1.30% | 482,918 |
| Aug 22, 2024 | 3.05 | 3.11 | 3.05 | 3.08 | 3.08 | -0.96% | 165,348 |
| Aug 21, 2024 | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | 0.97% | 240,338 |
| Aug 20, 2024 | 3.11 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 140,557 |
| Aug 19, 2024 | 3.06 | 3.19 | 3.06 | 3.14 | 3.14 | 1.95% | 202,300 |
| Aug 16, 2024 | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | 0.65% | 178,422 |
| Aug 15, 2024 | 3.09 | 3.11 | 3.05 | 3.06 | 3.06 | -0.33% | 170,847 |
| Aug 14, 2024 | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | -1.29% | 164,757 |
| Aug 13, 2024 | 3.08 | 3.14 | 3.05 | 3.11 | 3.11 | 0.65% | 173,863 |
| Aug 12, 2024 | 3.12 | 3.16 | 3.08 | 3.09 | 3.09 | -0.96% | 134,193 |
| Aug 9, 2024 | 3.18 | 3.18 | 3.08 | 3.12 | 3.12 | -1.89% | 99,747 |
| Aug 8, 2024 | 3.15 | 3.19 | 3.09 | 3.18 | 3.18 | 1.60% | 168,758 |
| Aug 7, 2024 | 3.21 | 3.21 | 3.09 | 3.13 | 3.13 | -1.88% | 175,122 |
| Aug 6, 2024 | 3.13 | 3.24 | 3.13 | 3.19 | 3.19 | 1.27% | 317,338 |
| Aug 5, 2024 | 3.05 | 3.16 | 3.01 | 3.15 | 3.15 | -1.87% | 230,743 |
| Aug 2, 2024 | 3.16 | 3.22 | 3.10 | 3.21 | 3.21 | 1.26% | 271,345 |
| Aug 1, 2024 | 3.30 | 3.30 | 3.16 | 3.17 | 3.17 | -3.94% | 107,483 |
| Jul 31, 2024 | 3.29 | 3.34 | 3.24 | 3.30 | 3.30 | 1.23% | 187,873 |
| Jul 30, 2024 | 3.27 | 3.31 | 3.22 | 3.26 | 3.26 | 0.31% | 259,533 |
| Jul 29, 2024 | 3.18 | 3.29 | 3.18 | 3.25 | 3.25 | 2.20% | 328,144 |
| Jul 26, 2024 | 3.20 | 3.21 | 3.12 | 3.18 | 3.18 | -0.31% | 323,776 |
| Jul 25, 2024 | 3.27 | 3.29 | 3.18 | 3.19 | 3.19 | -3.33% | 343,382 |
| Jul 24, 2024 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | -0.30% | 264,338 |
| Jul 23, 2024 | 3.27 | 3.31 | 3.25 | 3.31 | 3.31 | 1.22% | 182,409 |
| Jul 22, 2024 | 3.35 | 3.36 | 3.24 | 3.27 | 3.27 | -2.10% | 341,363 |
| Jul 19, 2024 | 3.29 | 3.39 | 3.18 | 3.34 | 3.34 | 9.15% | 1,102,341 |
| Jul 18, 2024 | 3.24 | 3.29 | 2.98 | 3.06 | 3.06 | -4.67% | 257,353 |
| Jul 17, 2024 | 3.21 | 3.24 | 3.11 | 3.21 | 3.21 | -0.31% | 212,709 |
| Jul 16, 2024 | 3.08 | 3.26 | 3.03 | 3.22 | 3.22 | 3.21% | 477,793 |
| Jul 15, 2024 | 3.09 | 3.13 | 2.96 | 3.12 | 3.12 | 0.97% | 306,158 |
| Jul 12, 2024 | 3.41 | 3.41 | 3.09 | 3.09 | 3.09 | -6.65% | 311,204 |
| Jul 11, 2024 | 3.18 | 3.41 | 3.18 | 3.31 | 3.31 | 5.75% | 581,267 |
| Jul 10, 2024 | 3.23 | 3.25 | 3.11 | 3.13 | 3.13 | -2.49% | 207,679 |
| Jul 9, 2024 | 3.04 | 3.23 | 3.04 | 3.21 | 3.21 | 4.22% | 287,485 |
| Jul 8, 2024 | 3.21 | 3.21 | 3.04 | 3.08 | 3.08 | -3.75% | 293,655 |
| Jul 5, 2024 | 3.02 | 3.24 | 3.02 | 3.20 | 3.20 | 5.96% | 759,200 |
| Jul 3, 2024 | 2.80 | 3.15 | 2.78 | 3.02 | 3.02 | 10.62% | 1,280,767 |
| Jul 2, 2024 | 2.72 | 2.73 | 2.65 | 2.73 | 2.73 | - | 364,635 |
| Jul 1, 2024 | 2.72 | 2.76 | 2.65 | 2.73 | 2.73 | - | 387,703 |
| Jun 28, 2024 | 2.66 | 2.79 | 2.55 | 2.73 | 2.73 | 5.41% | 311,120 |
| Jun 27, 2024 | 2.84 | 2.84 | 2.59 | 2.59 | 2.59 | -8.48% | 409,683 |
| Jun 26, 2024 | 2.85 | 2.85 | 2.72 | 2.83 | 2.83 | -0.70% | 339,390 |
| Jun 25, 2024 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -2.06% | 257,210 |
| Jun 24, 2024 | 2.88 | 2.93 | 2.85 | 2.91 | 2.91 | 2.11% | 258,304 |
| Jun 21, 2024 | 2.85 | 2.94 | 2.81 | 2.85 | 2.85 | 0.71% | 225,213 |
| Jun 20, 2024 | 2.89 | 2.96 | 2.83 | 2.83 | 2.83 | -3.08% | 393,441 |
| Jun 18, 2024 | 2.93 | 2.98 | 2.79 | 2.92 | 2.92 | -1.35% | 847,331 |
| Jun 17, 2024 | 2.96 | 2.99 | 2.89 | 2.96 | 2.96 | -1.33% | 546,985 |
| Jun 14, 2024 | 3.00 | 3.02 | 2.95 | 3.00 | 3.00 | -0.99% | 275,345 |
| Jun 13, 2024 | 3.06 | 3.10 | 3.00 | 3.03 | 3.03 | -2.26% | 473,676 |
| Jun 12, 2024 | 3.35 | 3.35 | 3.01 | 3.10 | 3.10 | -2.52% | 641,021 |
| Jun 11, 2024 | 3.43 | 3.43 | 3.17 | 3.18 | 3.18 | -6.74% | 509,040 |
| Jun 10, 2024 | 3.39 | 3.45 | 3.35 | 3.41 | 3.41 | 0.59% | 227,102 |
| Jun 7, 2024 | 3.40 | 3.46 | 3.34 | 3.39 | 3.39 | -2.02% | 504,578 |
| Jun 6, 2024 | 3.27 | 3.54 | 3.22 | 3.46 | 3.46 | 4.85% | 547,604 |
| Jun 5, 2024 | 3.24 | 3.33 | 3.20 | 3.30 | 3.30 | 2.48% | 284,324 |
| Jun 4, 2024 | 3.24 | 3.31 | 3.21 | 3.22 | 3.22 | -0.92% | 288,169 |