Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.450
+0.020 (0.58%)
At close: Dec 5, 2025, 4:00 PM EST
3.440
-0.010 (-0.29%)
After-hours: Dec 5, 2025, 7:27 PM EST
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.57 | 3.43 | 3.45 | 3.45 | 0.58% | 228,659 |
| Dec 4, 2025 | 3.56 | 3.57 | 3.42 | 3.43 | 3.43 | -3.38% | 340,300 |
| Dec 3, 2025 | 3.49 | 3.62 | 3.45 | 3.55 | 3.55 | 0.85% | 202,889 |
| Dec 2, 2025 | 3.51 | 3.65 | 3.49 | 3.52 | 3.52 | 0.28% | 367,036 |
| Dec 1, 2025 | 3.71 | 3.71 | 3.50 | 3.51 | 3.51 | -4.88% | 390,607 |
| Nov 28, 2025 | 3.67 | 3.75 | 3.65 | 3.69 | 3.69 | 0.82% | 145,360 |
| Nov 26, 2025 | 3.75 | 3.83 | 3.66 | 3.66 | 3.66 | -1.35% | 179,612 |
| Nov 25, 2025 | 3.80 | 3.85 | 3.48 | 3.71 | 3.71 | -7.71% | 869,891 |
| Nov 24, 2025 | 4.02 | 4.14 | 3.96 | 4.02 | 4.02 | 0.75% | 193,747 |
| Nov 21, 2025 | 3.87 | 4.04 | 3.85 | 3.99 | 3.99 | 3.10% | 175,094 |
| Nov 20, 2025 | 4.02 | 4.09 | 3.86 | 3.87 | 3.87 | -3.49% | 394,016 |
| Nov 19, 2025 | 4.06 | 4.08 | 3.99 | 4.01 | 4.01 | -1.23% | 121,874 |
| Nov 18, 2025 | 4.00 | 4.10 | 3.94 | 4.06 | 4.06 | 1.25% | 163,769 |
| Nov 17, 2025 | 4.05 | 4.16 | 4.01 | 4.01 | 4.01 | -0.50% | 98,562 |
| Nov 14, 2025 | 4.01 | 4.12 | 4.01 | 4.03 | 4.03 | -1.23% | 101,460 |
| Nov 13, 2025 | 4.14 | 4.18 | 4.06 | 4.08 | 4.08 | -0.97% | 123,659 |
| Nov 12, 2025 | 4.25 | 4.28 | 4.12 | 4.12 | 4.12 | -2.60% | 68,176 |
| Nov 11, 2025 | 4.22 | 4.28 | 4.22 | 4.23 | 4.23 | - | 84,484 |
| Nov 10, 2025 | 4.21 | 4.31 | 4.18 | 4.23 | 4.23 | 1.93% | 54,038 |
| Nov 7, 2025 | 4.13 | 4.20 | 4.10 | 4.15 | 4.15 | -1.66% | 145,666 |
| Nov 6, 2025 | 4.26 | 4.35 | 4.19 | 4.22 | 4.22 | -0.47% | 108,002 |
| Nov 5, 2025 | 4.21 | 4.29 | 4.14 | 4.24 | 4.24 | 0.71% | 105,710 |
| Nov 4, 2025 | 4.37 | 4.44 | 4.21 | 4.21 | 4.21 | -5.18% | 130,483 |
| Nov 3, 2025 | 4.39 | 4.45 | 4.27 | 4.44 | 4.44 | 2.07% | 280,228 |
| Oct 31, 2025 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 1.16% | 108,809 |
| Oct 30, 2025 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | - | 141,988 |
| Oct 29, 2025 | 4.37 | 4.40 | 4.23 | 4.30 | 4.30 | -0.23% | 136,804 |
| Oct 28, 2025 | 4.39 | 4.41 | 4.28 | 4.31 | 4.31 | -1.82% | 184,287 |
| Oct 27, 2025 | 4.37 | 4.49 | 4.35 | 4.39 | 4.39 | 1.62% | 189,559 |
| Oct 24, 2025 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | 0.47% | 118,966 |
| Oct 23, 2025 | 4.24 | 4.33 | 4.21 | 4.30 | 4.30 | 1.42% | 110,409 |
| Oct 22, 2025 | 4.33 | 4.36 | 4.18 | 4.24 | 4.24 | -2.08% | 105,738 |
| Oct 21, 2025 | 4.35 | 4.38 | 4.29 | 4.33 | 4.33 | -0.69% | 94,515 |
| Oct 20, 2025 | 4.34 | 4.38 | 4.27 | 4.36 | 4.36 | 2.59% | 127,443 |
| Oct 17, 2025 | 4.21 | 4.33 | 4.21 | 4.25 | 4.25 | -1.62% | 313,017 |
| Oct 16, 2025 | 4.35 | 4.46 | 4.26 | 4.32 | 4.32 | -0.23% | 128,487 |
| Oct 15, 2025 | 4.47 | 4.49 | 4.33 | 4.33 | 4.33 | -2.26% | 211,512 |
| Oct 14, 2025 | 4.38 | 4.49 | 4.38 | 4.43 | 4.43 | -1.56% | 102,899 |
| Oct 13, 2025 | 4.60 | 4.74 | 4.48 | 4.50 | 4.50 | 0.67% | 155,550 |
| Oct 10, 2025 | 4.75 | 4.77 | 4.40 | 4.47 | 4.47 | -7.84% | 570,161 |
| Oct 9, 2025 | 4.93 | 5.04 | 4.80 | 4.85 | 4.85 | -1.82% | 200,100 |
| Oct 8, 2025 | 4.88 | 5.00 | 4.86 | 4.94 | 4.94 | 1.23% | 106,809 |
| Oct 7, 2025 | 5.04 | 5.09 | 4.85 | 4.88 | 4.88 | -2.98% | 277,830 |
| Oct 6, 2025 | 4.93 | 5.07 | 4.90 | 5.03 | 5.03 | 1.41% | 178,839 |
| Oct 3, 2025 | 5.10 | 5.13 | 4.91 | 4.96 | 4.96 | -2.94% | 188,949 |
| Oct 2, 2025 | 5.17 | 5.25 | 5.05 | 5.11 | 5.11 | 0.59% | 132,851 |
| Oct 1, 2025 | 5.08 | 5.14 | 5.03 | 5.08 | 5.08 | 0.20% | 136,470 |
| Sep 30, 2025 | 5.10 | 5.27 | 5.03 | 5.07 | 5.07 | -2.12% | 289,870 |
| Sep 29, 2025 | 5.06 | 5.21 | 4.98 | 5.18 | 5.18 | 3.60% | 314,613 |
| Sep 26, 2025 | 5.20 | 5.21 | 4.92 | 5.00 | 5.00 | -4.40% | 265,280 |