Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
4.280
+0.100 (2.39%)
Aug 13, 2025, 4:00 PM - Market closed
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.24 | 4.35 | 4.23 | 4.28 | 4.28 | 2.39% | 90,853 |
| Aug 12, 2025 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -1.65% | 92,267 |
| Aug 11, 2025 | 4.33 | 4.33 | 4.22 | 4.25 | 4.25 | -1.85% | 150,212 |
| Aug 8, 2025 | 4.28 | 4.33 | 4.16 | 4.33 | 4.33 | 0.93% | 103,188 |
| Aug 7, 2025 | 4.41 | 4.41 | 4.25 | 4.29 | 4.29 | -2.05% | 115,318 |
| Aug 6, 2025 | 4.45 | 4.57 | 4.33 | 4.38 | 4.38 | -0.68% | 498,517 |
| Aug 5, 2025 | 4.22 | 4.46 | 4.22 | 4.41 | 4.41 | 6.78% | 201,278 |
| Aug 4, 2025 | 4.23 | 4.27 | 4.07 | 4.13 | 4.13 | -0.72% | 325,538 |
| Aug 1, 2025 | 4.13 | 4.22 | 4.08 | 4.16 | 4.16 | -1.65% | 373,520 |
| Jul 31, 2025 | 4.19 | 4.29 | 4.16 | 4.23 | 4.23 | -0.47% | 154,306 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.19 | 4.25 | 4.25 | -1.62% | 422,716 |
| Jul 29, 2025 | 4.49 | 4.49 | 4.32 | 4.32 | 4.32 | -3.36% | 197,957 |
| Jul 28, 2025 | 4.53 | 4.58 | 4.45 | 4.47 | 4.47 | -0.89% | 165,923 |
| Jul 25, 2025 | 4.65 | 4.65 | 4.46 | 4.51 | 4.51 | -3.43% | 204,723 |
| Jul 24, 2025 | 4.75 | 4.78 | 4.63 | 4.67 | 4.67 | -0.85% | 197,495 |
| Jul 23, 2025 | 4.79 | 4.88 | 4.70 | 4.71 | 4.71 | -1.67% | 155,772 |
| Jul 22, 2025 | 4.72 | 4.95 | 4.65 | 4.79 | 4.79 | 2.35% | 263,766 |
| Jul 21, 2025 | 4.74 | 4.74 | 4.58 | 4.68 | 4.68 | -0.43% | 276,382 |
| Jul 18, 2025 | 4.87 | 4.91 | 4.69 | 4.70 | 4.70 | -2.69% | 265,888 |
| Jul 17, 2025 | 4.67 | 4.95 | 4.67 | 4.83 | 4.83 | 3.65% | 291,104 |
| Jul 16, 2025 | 4.67 | 4.70 | 4.57 | 4.66 | 4.66 | -0.64% | 279,621 |
| Jul 15, 2025 | 4.63 | 4.71 | 4.50 | 4.69 | 4.69 | 2.40% | 148,385 |
| Jul 14, 2025 | 4.73 | 4.73 | 4.52 | 4.58 | 4.58 | -2.97% | 259,242 |
| Jul 11, 2025 | 4.74 | 4.85 | 4.64 | 4.72 | 4.72 | -1.26% | 149,282 |
| Jul 10, 2025 | 4.77 | 4.79 | 4.66 | 4.78 | 4.78 | 0.42% | 232,765 |
| Jul 9, 2025 | 4.79 | 4.79 | 4.62 | 4.76 | 4.76 | -0.83% | 259,458 |
| Jul 8, 2025 | 4.70 | 4.87 | 4.70 | 4.80 | 4.80 | 2.78% | 384,407 |
| Jul 7, 2025 | 4.40 | 4.72 | 4.35 | 4.67 | 4.67 | 6.38% | 519,848 |
| Jul 3, 2025 | 4.13 | 4.42 | 4.08 | 4.39 | 4.39 | 6.30% | 301,254 |
| Jul 2, 2025 | 3.98 | 4.14 | 3.95 | 4.13 | 4.13 | 3.77% | 1,086,265 |
| Jul 1, 2025 | 3.98 | 4.02 | 3.95 | 3.98 | 3.98 | - | 318,721 |
| Jun 30, 2025 | 3.97 | 4.03 | 3.96 | 3.98 | 3.98 | 1.27% | 455,305 |
| Jun 27, 2025 | 3.82 | 3.95 | 3.77 | 3.93 | 3.93 | 2.61% | 324,642 |
| Jun 26, 2025 | 3.85 | 3.86 | 3.75 | 3.83 | 3.83 | -0.78% | 250,038 |
| Jun 25, 2025 | 3.81 | 3.94 | 3.80 | 3.86 | 3.86 | 2.39% | 442,107 |
| Jun 24, 2025 | 3.62 | 3.81 | 3.58 | 3.77 | 3.77 | 6.80% | 554,033 |
| Jun 23, 2025 | 3.60 | 3.68 | 3.52 | 3.53 | 3.53 | -1.40% | 692,494 |
| Jun 20, 2025 | 3.73 | 3.78 | 3.50 | 3.58 | 3.58 | -3.50% | 1,504,801 |
| Jun 18, 2025 | 3.71 | 3.78 | 3.61 | 3.71 | 3.71 | -1.07% | 340,214 |
| Jun 17, 2025 | 3.92 | 3.92 | 3.73 | 3.75 | 3.75 | -5.06% | 267,777 |
| Jun 16, 2025 | 3.94 | 3.98 | 3.83 | 3.95 | 3.95 | 3.40% | 522,076 |
| Jun 13, 2025 | 4.00 | 4.02 | 3.80 | 3.82 | 3.82 | -4.02% | 116,316 |
| Jun 12, 2025 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | -1.24% | 158,146 |
| Jun 11, 2025 | 4.05 | 4.16 | 4.03 | 4.03 | 4.03 | 0.25% | 186,975 |
| Jun 10, 2025 | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | 0.25% | 93,123 |
| Jun 9, 2025 | 4.01 | 4.12 | 4.00 | 4.01 | 4.01 | - | 183,143 |
| Jun 6, 2025 | 4.00 | 4.09 | 3.96 | 4.01 | 4.01 | 0.25% | 84,401 |
| Jun 5, 2025 | 3.95 | 4.07 | 3.91 | 4.00 | 4.00 | 2.56% | 254,472 |
| Jun 4, 2025 | 3.86 | 3.96 | 3.85 | 3.90 | 3.90 | 2.09% | 106,967 |
| Jun 3, 2025 | 3.77 | 3.86 | 3.74 | 3.82 | 3.82 | 1.06% | 111,221 |