Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
4.010
+0.010 (0.25%)
Jun 6, 2025, 4:00 PM - Market closed

Zhihu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.004.093.964.014.010.25%84,401
Jun 5, 20253.954.073.914.004.002.56%254,472
Jun 4, 20253.863.963.853.903.902.09%106,967
Jun 3, 20253.773.863.743.823.821.06%111,221
Jun 2, 20253.823.833.753.783.78-1.05%137,222
May 30, 20253.853.853.803.823.82-1.04%156,324
May 29, 20253.833.893.803.863.861.85%200,818
May 28, 20253.973.973.743.793.79-5.25%272,880
May 27, 20254.104.223.864.004.001.78%627,343
May 23, 20254.004.013.903.933.93-2.00%102,921
May 22, 20253.914.083.854.014.012.30%134,453
May 21, 20253.934.003.903.923.92-0.25%129,308
May 20, 20254.004.093.913.933.93-0.25%194,706
May 19, 20253.994.013.903.943.94-2.72%320,208
May 16, 20253.964.083.964.054.051.00%85,086
May 15, 20254.044.053.944.014.01-2.43%103,831
May 14, 20254.114.124.014.114.110.74%165,594
May 13, 20254.064.154.054.084.08-75,699
May 12, 20254.114.244.004.084.084.88%186,256
May 9, 20254.004.063.893.893.89-2.99%68,649
May 8, 20254.024.063.964.014.010.50%62,826
May 7, 20254.104.133.913.993.99-2.68%225,101
May 6, 20254.104.164.074.104.100.24%92,206
May 5, 20254.144.164.054.094.09-1.21%116,141
May 2, 20254.054.234.024.144.144.55%191,911
May 1, 20253.874.003.853.963.962.59%150,870
Apr 30, 20253.913.963.833.863.86-2.28%87,707
Apr 29, 20253.924.003.923.953.950.25%122,323
Apr 28, 20253.984.013.883.943.94-1.01%143,811
Apr 25, 20253.884.063.883.983.981.79%152,582
Apr 24, 20253.773.983.743.913.910.77%235,991
Apr 23, 20253.884.053.863.883.881.84%266,145
Apr 22, 20253.633.883.573.813.816.13%554,935
Apr 21, 20253.503.623.453.593.591.70%232,836
Apr 17, 20253.653.653.503.533.53-3.02%328,278
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