Zhihu Inc. (ZH)
NYSE: ZH
· Real-Time Price · USD
5.03
0.07 (1.41%)
At close: Oct 06, 2025, 3:59 PM
5.03
0.00%
After-hours: Oct 06, 2025, 05:40 PM EDT
ZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 136,500 |
| Sep 30, 2025 | 5.10 | 5.27 | 5.03 | 5.07 | 5.07 | -2.12% | 289,900 |
| 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 |
| Sep 25, 2025 | 5.24 | 5.44 | 5.18 | 5.23 | 5.23 | 0.19% | 553,600 |
| Sep 24, 2025 | 4.97 | 5.34 | 4.97 | 5.22 | 5.22 | 6.10% | 501,158 |
| Sep 23, 2025 | 5.19 | 5.20 | 4.88 | 4.92 | 4.92 | -5.38% | 222,139 |
| Sep 22, 2025 | 5.19 | 5.31 | 5.18 | 5.20 | 5.20 | 0.00% | 301,422 |
| Sep 19, 2025 | 5.20 | 5.29 | 5.13 | 5.20 | 5.20 | -0.57% | 369,168 |
| Sep 18, 2025 | 5.16 | 5.24 | 5.04 | 5.23 | 5.23 | -0.38% | 360,400 |
| Sep 17, 2025 | 5.29 | 5.32 | 5.14 | 5.25 | 5.25 | 0.19% | 388,100 |
| Sep 16, 2025 | 5.41 | 5.42 | 5.23 | 5.24 | 5.24 | -3.32% | 318,525 |
| Sep 15, 2025 | 5.30 | 5.55 | 5.25 | 5.42 | 5.42 | 2.65% | 597,437 |
| Sep 12, 2025 | 5.18 | 5.36 | 5.13 | 5.28 | 5.28 | 1.93% | 590,600 |
| Sep 11, 2025 | 5.20 | 5.21 | 5.06 | 5.18 | 5.18 | 1.17% | 356,321 |
| 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 |
Page 1 of 57