Zhihu Inc. (ZH)
NYSE: ZH
· Real-Time Price · USD
4.88
-0.08 (-1.61%)
At close: Aug 22, 2025, 1:44 PM
ZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.88 | 4.97 | 4.78 | 4.96 | 4.96 | 1.43% | 739,700 |
| 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 |
| Aug 13, 2025 | 4.24 | 4.35 | 4.23 | 4.28 | 4.28 | 2.39% | 90,900 |
| Aug 12, 2025 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -1.65% | 92,300 |
| 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% | 103,200 |
| 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% | 198,000 |
| 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 |