Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.520
-0.050 (-1.40%)
Oct 1, 2026, 4:00 PM EDT - Market closed
Zhihu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.59 | 3.64 | 3.49 | 3.52 | 3.52 | -1.40% | 239,484 |
| Sep 30, 2026 | 3.63 | 3.71 | 3.57 | 3.57 | 3.57 | -0.83% | 479,405 |
| Sep 29, 2026 | 3.78 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 513,438 |
| Sep 28, 2026 | 3.79 | 3.88 | 3.74 | 3.80 | 3.80 | 1.06% | 583,131 |
| Sep 25, 2026 | 3.76 | 4.03 | 3.72 | 3.76 | 3.76 | 0.27% | 923,880 |
| Sep 24, 2026 | 3.50 | 3.78 | 3.50 | 3.75 | 3.75 | 7.14% | 648,613 |
| Sep 23, 2026 | 3.49 | 3.53 | 3.29 | 3.50 | 3.50 | -0.57% | 913,771 |
| Sep 22, 2026 | 3.44 | 3.56 | 3.44 | 3.52 | 3.52 | 2.03% | 856,342 |
| Sep 21, 2026 | 3.21 | 3.45 | 3.13 | 3.45 | 3.45 | 7.48% | 2,119,365 |
| Sep 18, 2026 | 3.15 | 3.23 | 3.14 | 3.21 | 3.21 | 2.88% | 1,203,343 |
| Sep 17, 2026 | 3.05 | 3.20 | 3.04 | 3.12 | 3.12 | 2.97% | 376,896 |
| Sep 16, 2026 | 2.99 | 3.08 | 2.99 | 3.03 | 3.03 | 2.02% | 480,032 |
| Sep 15, 2026 | 2.89 | 3.00 | 2.88 | 2.97 | 2.97 | 2.41% | 519,787 |
| Sep 14, 2026 | 2.83 | 2.94 | 2.83 | 2.90 | 2.90 | 2.11% | 277,505 |
| Sep 11, 2026 | 2.83 | 2.86 | 2.80 | 2.84 | 2.84 | 1.07% | 309,988 |
| Sep 10, 2026 | 2.77 | 2.90 | 2.77 | 2.81 | 2.81 | - | 559,954 |
| Sep 9, 2026 | 2.89 | 2.90 | 2.73 | 2.81 | 2.81 | -1.06% | 285,234 |
| Sep 8, 2026 | 2.62 | 2.95 | 2.61 | 2.84 | 2.84 | 10.08% | 875,956 |
| Sep 4, 2026 | 2.60 | 2.63 | 2.57 | 2.58 | 2.58 | 0.78% | 161,500 |
| Sep 3, 2026 | 2.60 | 2.63 | 2.56 | 2.56 | 2.56 | -0.78% | 392,988 |
| Sep 2, 2026 | 2.65 | 2.65 | 2.57 | 2.58 | 2.58 | -1.15% | 357,548 |
| Sep 1, 2026 | 2.74 | 2.76 | 2.59 | 2.61 | 2.61 | -5.43% | 509,142 |
| Aug 31, 2026 | 2.82 | 2.85 | 2.74 | 2.76 | 2.76 | -3.16% | 603,050 |
| Aug 28, 2026 | 3.06 | 3.10 | 2.83 | 2.85 | 2.85 | -6.86% | 828,147 |
| Aug 27, 2026 | 3.05 | 3.11 | 3.02 | 3.06 | 3.06 | -0.65% | 396,648 |
| Aug 26, 2026 | 3.03 | 3.12 | 2.98 | 3.08 | 3.08 | -2.53% | 315,698 |
| Aug 25, 2026 | 3.15 | 3.21 | 3.15 | 3.16 | 3.16 | 0.96% | 185,980 |
| Aug 24, 2026 | 3.19 | 3.23 | 3.13 | 3.13 | 3.13 | -2.80% | 103,246 |
| Aug 21, 2026 | 3.21 | 3.25 | 3.19 | 3.22 | 3.22 | 0.31% | 144,687 |
| Aug 20, 2026 | 3.15 | 3.21 | 3.12 | 3.21 | 3.21 | 1.58% | 140,891 |
| Aug 19, 2026 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | 1.61% | 112,605 |
| Aug 18, 2026 | 3.16 | 3.17 | 3.11 | 3.11 | 3.11 | -2.51% | 116,465 |
| Aug 17, 2026 | 3.19 | 3.25 | 3.14 | 3.19 | 3.19 | 0.31% | 189,589 |
| Aug 14, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | 3.18 | -0.31% | 116,205 |
| Aug 13, 2026 | 3.18 | 3.23 | 3.12 | 3.19 | 3.19 | 0.63% | 131,340 |
| Aug 12, 2026 | 3.27 | 3.32 | 3.15 | 3.17 | 3.17 | -3.94% | 278,820 |
| Aug 11, 2026 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | - | 136,087 |
| Aug 10, 2026 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.54% | 218,774 |
| Aug 7, 2026 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | - | 120,314 |
| Aug 6, 2026 | 3.26 | 3.27 | 3.20 | 3.25 | 3.25 | -0.91% | 129,751 |
| Aug 5, 2026 | 3.32 | 3.32 | 3.27 | 3.28 | 3.28 | -0.61% | 154,859 |
| Aug 4, 2026 | 3.31 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 152,085 |
| Aug 3, 2026 | 3.27 | 3.33 | 3.27 | 3.31 | 3.31 | 1.22% | 157,767 |
| Jul 31, 2026 | 3.26 | 3.30 | 3.20 | 3.27 | 3.27 | -0.30% | 121,087 |
| Jul 30, 2026 | 3.36 | 3.36 | 3.23 | 3.28 | 3.28 | -1.80% | 150,938 |
| Jul 29, 2026 | 3.26 | 3.38 | 3.24 | 3.34 | 3.34 | 2.45% | 249,027 |
| Jul 28, 2026 | 3.24 | 3.32 | 3.23 | 3.26 | 3.26 | 0.62% | 304,859 |
| Jul 27, 2026 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | 3.18% | 240,312 |
| Jul 24, 2026 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | 0.32% | 144,637 |
| Jul 23, 2026 | 3.16 | 3.16 | 3.09 | 3.13 | 3.13 | -0.32% | 181,420 |