Zhihu Inc. American Depositary Shares (ZH)
4.3200
+0.0200 (0.47%)
NYSE · Last Trade: Oct 25th, 9:35 PM EDT
Historical Prices For Zhihu Inc. American Depositary Shares (ZH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.34 | 4.38 | 4.30 | 4.32 | 118,966 | 4.32 |
| 10/23/2025 | 4.24 | 4.33 | 4.21 | 4.30 | 110,309 | 4.30 |
| 10/22/2025 | 4.33 | 4.36 | 4.18 | 4.24 | 105,738 | 4.24 |
| 10/21/2025 | 4.35 | 4.38 | 4.29 | 4.33 | 94,515 | 4.33 |
| 10/20/2025 | 4.34 | 4.38 | 4.27 | 4.36 | 127,443 | 4.36 |
| 10/17/2025 | 4.21 | 4.33 | 4.21 | 4.25 | 313,017 | 4.25 |
| 10/16/2025 | 4.35 | 4.46 | 4.26 | 4.32 | 128,487 | 4.32 |
| 10/15/2025 | 4.47 | 4.49 | 4.33 | 4.33 | 211,512 | 4.33 |
| 10/14/2025 | 4.38 | 4.49 | 4.38 | 4.43 | 102,899 | 4.43 |
| 10/13/2025 | 4.60 | 4.74 | 4.48 | 4.50 | 155,550 | 4.50 |
| 10/10/2025 | 4.75 | 4.77 | 4.40 | 4.47 | 570,161 | 4.47 |
| 10/09/2025 | 4.93 | 5.04 | 4.80 | 4.85 | 200,100 | 4.85 |
| 10/08/2025 | 4.88 | 5.00 | 4.86 | 4.94 | 106,809 | 4.94 |
| 10/07/2025 | 5.04 | 5.09 | 4.85 | 4.88 | 277,830 | 4.88 |
| 10/06/2025 | 4.93 | 5.07 | 4.90 | 5.03 | 178,439 | 5.03 |
| 10/03/2025 | 5.10 | 5.13 | 4.91 | 4.96 | 188,949 | 4.96 |
| 10/02/2025 | 5.17 | 5.25 | 5.05 | 5.11 | 132,851 | 5.11 |
| 10/01/2025 | 5.08 | 5.14 | 5.03 | 5.08 | 136,470 | 5.08 |
| 9/30/2025 | 5.10 | 5.27 | 5.03 | 5.07 | 289,870 | 5.07 |
| 9/29/2025 | 5.06 | 5.21 | 4.98 | 5.18 | 314,508 | 5.18 |
| 9/26/2025 | 5.20 | 5.21 | 4.92 | 5.00 | 265,280 | 5.00 |
| 9/25/2025 | 5.24 | 5.44 | 5.18 | 5.23 | 553,555 | 5.23 |
| 9/24/2025 | 4.97 | 5.34 | 4.97 | 5.22 | 501,058 | 5.22 |
| 9/23/2025 | 5.19 | 5.20 | 4.88 | 4.92 | 222,119 | 4.92 |
| 9/22/2025 | 5.19 | 5.30 | 5.18 | 5.20 | 301,422 | 5.20 |
| 9/19/2025 | 5.20 | 5.29 | 5.13 | 5.20 | 369,168 | 5.20 |
| 9/18/2025 | 5.16 | 5.24 | 5.04 | 5.23 | 360,383 | 5.23 |
| 9/17/2025 | 5.29 | 5.32 | 5.14 | 5.25 | 388,078 | 5.25 |
| 9/16/2025 | 5.41 | 5.42 | 5.23 | 5.24 | 318,525 | 5.24 |
| 9/15/2025 | 5.30 | 5.55 | 5.25 | 5.42 | 597,437 | 5.42 |
| 9/12/2025 | 5.18 | 5.36 | 5.13 | 5.28 | 590,555 | 5.28 |
| 9/11/2025 | 5.20 | 5.21 | 5.06 | 5.18 | 356,320 | 5.18 |
| 9/10/2025 | 5.04 | 5.27 | 4.95 | 5.12 | 492,732 | 5.12 |
| 9/09/2025 | 5.05 | 5.12 | 4.94 | 5.02 | 310,166 | 5.02 |
| 9/08/2025 | 4.95 | 5.07 | 4.80 | 5.03 | 571,177 | 5.03 |
| 9/05/2025 | 4.80 | 4.89 | 4.76 | 4.87 | 200,417 | 4.87 |
| 9/04/2025 | 4.81 | 4.88 | 4.70 | 4.72 | 276,828 | 4.72 |
| 9/03/2025 | 4.77 | 4.90 | 4.70 | 4.84 | 327,493 | 4.84 |
| 9/02/2025 | 4.73 | 4.83 | 4.68 | 4.80 | 306,757 | 4.80 |
| 8/29/2025 | 4.80 | 4.90 | 4.64 | 4.80 | 343,787 | 4.80 |
| 8/28/2025 | 4.90 | 4.93 | 4.77 | 4.87 | 430,493 | 4.87 |
| 8/27/2025 | 4.84 | 5.01 | 4.58 | 4.90 | 559,117 | 4.90 |
| 8/26/2025 | 4.95 | 4.96 | 4.60 | 4.63 | 255,276 | 4.63 |
| 8/25/2025 | 4.83 | 4.88 | 4.77 | 4.80 | 210,220 | 4.80 |
| 8/22/2025 | 4.97 | 5.07 | 4.77 | 4.78 | 350,271 | 4.78 |
| 8/21/2025 | 4.88 | 4.97 | 4.78 | 4.96 | 739,762 | 4.96 |
| 8/20/2025 | 5.15 | 5.15 | 4.73 | 4.89 | 307,673 | 4.89 |
| 8/19/2025 | 5.35 | 5.37 | 5.02 | 5.09 | 1,059,861 | 5.09 |
| 8/18/2025 | 4.19 | 4.94 | 4.16 | 4.90 | 1,184,666 | 4.90 |
| 8/15/2025 | 4.21 | 4.29 | 4.10 | 4.18 | 646,591 | 4.18 |
| 8/14/2025 | 4.21 | 4.27 | 4.20 | 4.20 | 144,699 | 4.20 |
| 8/13/2025 | 4.24 | 4.35 | 4.23 | 4.28 | 90,853 | 4.28 |
| 8/12/2025 | 4.25 | 4.25 | 4.13 | 4.18 | 117,267 | 4.18 |
| 8/11/2025 | 4.33 | 4.33 | 4.22 | 4.25 | 150,212 | 4.25 |
| 8/08/2025 | 4.28 | 4.33 | 4.16 | 4.33 | 103,188 | 4.33 |
| 8/07/2025 | 4.41 | 4.41 | 4.25 | 4.29 | 115,318 | 4.29 |
| 8/06/2025 | 4.45 | 4.57 | 4.33 | 4.38 | 498,517 | 4.38 |
| 8/05/2025 | 4.22 | 4.46 | 4.22 | 4.41 | 201,078 | 4.41 |
| 8/04/2025 | 4.23 | 4.27 | 4.07 | 4.13 | 325,538 | 4.13 |
| 8/01/2025 | 4.13 | 4.22 | 4.08 | 4.16 | 373,520 | 4.16 |
| 7/31/2025 | 4.19 | 4.29 | 4.16 | 4.23 | 153,568 | 4.23 |
| 7/30/2025 | 4.32 | 4.32 | 4.19 | 4.25 | 422,716 | 4.25 |
| 7/29/2025 | 4.49 | 4.49 | 4.32 | 4.32 | 218,457 | 4.32 |
| 7/28/2025 | 4.53 | 4.58 | 4.45 | 4.47 | 165,923 | 4.47 |