Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.220
+0.010 (0.31%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Zhihu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | 3.14 | -1.57% | 78,763 |
| Jul 21, 2026 | 3.16 | 3.20 | 3.12 | 3.19 | 3.19 | 0.95% | 118,349 |
| Jul 20, 2026 | 3.22 | 3.23 | 3.16 | 3.16 | 3.16 | -0.32% | 169,656 |
| Jul 17, 2026 | 3.17 | 3.26 | 3.12 | 3.17 | 3.17 | -1.25% | 128,896 |
| Jul 16, 2026 | 3.32 | 3.32 | 3.21 | 3.21 | 3.21 | -2.43% | 347,437 |
| Jul 15, 2026 | 3.30 | 3.34 | 3.26 | 3.29 | 3.29 | 0.61% | 155,644 |
| Jul 14, 2026 | 3.31 | 3.31 | 3.24 | 3.27 | 3.27 | - | 127,233 |
| Jul 13, 2026 | 3.24 | 3.29 | 3.19 | 3.27 | 3.27 | 0.31% | 137,169 |
| Jul 10, 2026 | 3.19 | 3.30 | 3.19 | 3.26 | 3.26 | 2.19% | 189,718 |
| Jul 9, 2026 | 3.17 | 3.21 | 3.12 | 3.19 | 3.19 | -0.31% | 162,392 |
| Jul 8, 2026 | 3.18 | 3.24 | 3.17 | 3.20 | 3.20 | 0.95% | 130,461 |
| Jul 7, 2026 | 3.25 | 3.29 | 3.17 | 3.17 | 3.17 | -1.86% | 169,077 |
| Jul 6, 2026 | 3.07 | 3.24 | 3.07 | 3.23 | 3.23 | 2.54% | 208,859 |
| Jul 2, 2026 | 3.11 | 3.18 | 3.09 | 3.15 | 3.15 | 1.29% | 123,455 |
| Jul 1, 2026 | 3.12 | 3.22 | 3.09 | 3.11 | 3.11 | -0.64% | 132,541 |
| Jun 30, 2026 | 3.12 | 3.19 | 3.04 | 3.13 | 3.13 | - | 174,170 |
| Jun 29, 2026 | 3.06 | 3.16 | 2.98 | 3.13 | 3.13 | 2.96% | 219,551 |
| Jun 26, 2026 | 2.92 | 3.06 | 2.91 | 3.04 | 3.04 | 3.05% | 181,219 |
| Jun 25, 2026 | 3.04 | 3.05 | 2.93 | 2.95 | 2.95 | -3.91% | 409,149 |
| Jun 24, 2026 | 3.12 | 3.13 | 3.03 | 3.07 | 3.07 | -1.60% | 293,847 |
| Jun 23, 2026 | 3.08 | 3.15 | 3.03 | 3.12 | 3.12 | 0.65% | 207,416 |
| Jun 22, 2026 | 3.11 | 3.15 | 3.05 | 3.10 | 3.10 | -0.64% | 352,743 |
| 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 |