Zhihu Inc. (ZH)
NYSE: ZH
· Real-Time Price · USD
5.19
0.07 (1.37%)
At close: Sep 11, 2025, 3:59 PM
5.17
-0.38%
After-hours: Sep 11, 2025, 07:33 PM EDT
ZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.20 | 5.21 | 5.06 | 5.18 | n/a | 1.17% | 356,120 |
| Sep 10, 2025 | 5.04 | 5.27 | 4.95 | 5.12 | 5.12 | 1.99% | 492,732 |
| Sep 9, 2025 | 5.05 | 5.12 | 4.94 | 5.02 | 5.02 | -0.20% | 310,200 |
| Sep 8, 2025 | 4.95 | 5.07 | 4.80 | 5.03 | 5.03 | 3.29% | 571,277 |
| Sep 5, 2025 | 4.80 | 4.89 | 4.76 | 4.87 | 4.87 | 3.18% | 200,417 |
| Sep 4, 2025 | 4.81 | 4.88 | 4.70 | 4.72 | 4.72 | -2.48% | 276,828 |
| Sep 3, 2025 | 4.77 | 4.90 | 4.70 | 4.84 | 4.84 | 0.83% | 327,500 |
| Sep 2, 2025 | 4.73 | 4.83 | 4.68 | 4.80 | 4.80 | 0.00% | 306,807 |
| Aug 29, 2025 | 4.80 | 4.90 | 4.64 | 4.80 | 4.80 | -1.44% | 343,800 |
| Aug 28, 2025 | 4.90 | 4.93 | 4.77 | 4.87 | 4.87 | -0.61% | 430,500 |
| Aug 27, 2025 | 4.84 | 5.01 | 4.58 | 4.90 | 4.90 | 5.83% | 559,117 |
| Aug 26, 2025 | 4.95 | 4.96 | 4.60 | 4.63 | 4.63 | -3.54% | 255,300 |
| Aug 25, 2025 | 4.83 | 4.88 | 4.77 | 4.80 | 4.80 | 0.42% | 210,220 |
| Aug 22, 2025 | 4.97 | 5.07 | 4.77 | 4.78 | 4.78 | -3.63% | 350,300 |
| Aug 21, 2025 | 4.88 | 4.97 | 4.78 | 4.96 | 4.96 | 1.43% | 739,762 |
| Aug 20, 2025 | 5.15 | 5.15 | 4.73 | 4.89 | 4.89 | -3.93% | 307,700 |
| Aug 19, 2025 | 5.35 | 5.37 | 5.02 | 5.09 | 5.09 | 3.88% | 1,060,300 |
| Aug 18, 2025 | 4.19 | 4.94 | 4.16 | 4.90 | 4.90 | 17.22% | 1,184,818 |
| Aug 15, 2025 | 4.21 | 4.29 | 4.10 | 4.18 | 4.18 | -0.48% | 646,600 |
| Aug 14, 2025 | 4.21 | 4.27 | 4.20 | 4.20 | 4.20 | -1.87% | 144,700 |