Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.120
-0.030 (-0.95%)
At close: Jun 18, 2026, 4:00 PM EDT
3.130
+0.010 (0.32%)
After-hours: Jun 18, 2026, 7:00 PM EDT
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.13 | 3.18 | 3.11 | 3.12 | 3.12 | -0.95% | 305,336 |
| Jun 17, 2026 | 3.16 | 3.20 | 3.09 | 3.15 | 3.15 | -0.63% | 336,724 |
| Jun 16, 2026 | 3.20 | 3.23 | 3.16 | 3.17 | 3.17 | -1.25% | 210,971 |
| Jun 15, 2026 | 3.22 | 3.29 | 3.20 | 3.21 | 3.21 | -0.31% | 188,879 |
| Jun 12, 2026 | 3.18 | 3.25 | 3.13 | 3.22 | 3.22 | 0.63% | 211,029 |
| Jun 11, 2026 | 3.12 | 3.22 | 3.10 | 3.20 | 3.20 | - | 215,898 |
| Jun 10, 2026 | 3.11 | 3.24 | 3.11 | 3.20 | 3.20 | 2.24% | 185,645 |
| Jun 9, 2026 | 3.26 | 3.29 | 3.10 | 3.13 | 3.13 | -3.99% | 266,836 |
| Jun 8, 2026 | 3.11 | 3.30 | 3.08 | 3.26 | 3.26 | 4.15% | 220,151 |
| Jun 5, 2026 | 3.06 | 3.15 | 3.02 | 3.13 | 3.13 | 1.29% | 231,356 |
| Jun 4, 2026 | 3.02 | 3.11 | 3.00 | 3.09 | 3.09 | 1.98% | 129,417 |
| Jun 3, 2026 | 3.01 | 3.07 | 2.99 | 3.03 | 3.03 | -0.33% | 176,409 |
| Jun 2, 2026 | 3.10 | 3.12 | 3.02 | 3.04 | 3.04 | -2.25% | 214,378 |
| Jun 1, 2026 | 2.96 | 3.14 | 2.96 | 3.11 | 3.11 | 5.42% | 256,349 |
| May 29, 2026 | 2.90 | 2.98 | 2.87 | 2.95 | 2.95 | 1.03% | 500,918 |
| May 28, 2026 | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | -0.68% | 159,919 |
| May 27, 2026 | 3.00 | 3.04 | 2.92 | 2.94 | 2.94 | -2.33% | 175,597 |
| May 26, 2026 | 3.03 | 3.08 | 2.97 | 3.01 | 3.01 | -1.31% | 251,601 |
| May 22, 2026 | 3.06 | 3.14 | 2.96 | 3.05 | 3.05 | -1.61% | 205,931 |
| May 21, 2026 | 3.08 | 3.14 | 3.04 | 3.10 | 3.10 | -0.32% | 122,182 |
| May 20, 2026 | 3.11 | 3.15 | 3.07 | 3.11 | 3.11 | 0.65% | 79,428 |
| May 19, 2026 | 3.15 | 3.19 | 3.09 | 3.09 | 3.09 | -1.59% | 81,899 |
| May 18, 2026 | 3.09 | 3.17 | 3.09 | 3.14 | 3.14 | 0.64% | 73,966 |
| May 15, 2026 | 3.19 | 3.24 | 3.12 | 3.12 | 3.12 | -3.70% | 92,477 |
| May 14, 2026 | 3.27 | 3.28 | 3.13 | 3.24 | 3.24 | - | 120,195 |
| May 13, 2026 | 3.18 | 3.29 | 3.16 | 3.24 | 3.24 | 0.93% | 205,926 |
| May 12, 2026 | 3.26 | 3.33 | 3.19 | 3.21 | 3.21 | -2.13% | 225,388 |
| May 11, 2026 | 3.25 | 3.32 | 3.24 | 3.28 | 3.28 | - | 115,607 |
| May 8, 2026 | 3.42 | 3.45 | 3.24 | 3.28 | 3.28 | -3.24% | 180,369 |
| May 7, 2026 | 3.32 | 3.42 | 3.28 | 3.39 | 3.39 | 3.04% | 249,729 |
| May 6, 2026 | 3.28 | 3.36 | 3.27 | 3.29 | 3.29 | 1.23% | 234,172 |
| May 5, 2026 | 3.21 | 3.26 | 3.12 | 3.25 | 3.25 | 1.88% | 207,661 |
| May 4, 2026 | 3.18 | 3.35 | 3.18 | 3.19 | 3.19 | -0.31% | 196,965 |
| May 1, 2026 | 3.20 | 3.25 | 3.15 | 3.20 | 3.20 | - | 255,489 |
| Apr 30, 2026 | 3.29 | 3.29 | 3.16 | 3.20 | 3.20 | -1.84% | 255,189 |
| Apr 29, 2026 | 3.32 | 3.39 | 3.25 | 3.26 | 3.26 | -1.51% | 110,634 |
| Apr 28, 2026 | 3.28 | 3.32 | 3.24 | 3.31 | 3.31 | -0.30% | 183,860 |
| Apr 27, 2026 | 3.38 | 3.38 | 3.26 | 3.32 | 3.32 | -2.35% | 129,289 |
| Apr 24, 2026 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 131,304 |
| Apr 23, 2026 | 3.71 | 3.71 | 3.44 | 3.46 | 3.46 | -7.49% | 235,339 |
| Apr 22, 2026 | 3.63 | 3.78 | 3.62 | 3.74 | 3.74 | 3.03% | 505,424 |
| Apr 21, 2026 | 3.75 | 3.79 | 3.57 | 3.63 | 3.63 | -4.22% | 459,127 |
| Apr 20, 2026 | 3.79 | 3.84 | 3.68 | 3.79 | 3.79 | -0.52% | 486,642 |
| Apr 17, 2026 | 3.70 | 3.88 | 3.69 | 3.81 | 3.81 | 3.53% | 499,316 |
| Apr 16, 2026 | 3.55 | 3.72 | 3.55 | 3.68 | 3.68 | 3.66% | 488,316 |
| Apr 15, 2026 | 3.37 | 3.58 | 3.37 | 3.55 | 3.55 | 4.41% | 325,998 |
| Apr 14, 2026 | 3.41 | 3.47 | 3.26 | 3.40 | 3.40 | 1.19% | 330,645 |
| Apr 13, 2026 | 3.20 | 3.39 | 3.04 | 3.36 | 3.36 | 4.67% | 747,305 |
| Apr 10, 2026 | 3.25 | 3.32 | 3.21 | 3.21 | 3.21 | -0.93% | 293,900 |
| Apr 9, 2026 | 3.27 | 3.32 | 3.19 | 3.24 | 3.24 | -1.52% | 260,383 |