Zhihu Inc. (ZH)
NYSE: ZH · Real-Time Price · USD
3.125
+0.025 (0.81%)
Mar 9, 2026, 3:29 PM EDT - Market open
Zhihu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.09 | 3.16 | 3.06 | 3.10 | - | - | 117,872 |
| Mar 6, 2026 | 3.13 | 3.19 | 3.05 | 3.10 | 3.10 | -0.64% | 255,156 |
| Mar 5, 2026 | 3.21 | 3.22 | 3.10 | 3.12 | 3.12 | -0.64% | 223,283 |
| Mar 4, 2026 | 3.14 | 3.21 | 3.13 | 3.14 | 3.14 | - | 244,984 |
| Mar 3, 2026 | 3.22 | 3.24 | 3.10 | 3.14 | 3.14 | -4.27% | 264,796 |
| Mar 2, 2026 | 3.26 | 3.35 | 3.26 | 3.28 | 3.28 | -1.20% | 272,315 |
| Feb 27, 2026 | 3.33 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 219,946 |
| Feb 26, 2026 | 3.40 | 3.43 | 3.30 | 3.35 | 3.35 | -2.33% | 270,030 |
| Feb 25, 2026 | 3.44 | 3.49 | 3.38 | 3.43 | 3.43 | 0.29% | 295,001 |
| Feb 24, 2026 | 3.37 | 3.45 | 3.34 | 3.42 | 3.42 | 2.09% | 306,990 |
| Feb 23, 2026 | 3.47 | 3.54 | 3.35 | 3.35 | 3.35 | -4.29% | 344,347 |
| Feb 20, 2026 | 3.46 | 3.57 | 3.43 | 3.50 | 3.50 | -0.57% | 293,732 |
| Feb 19, 2026 | 3.49 | 3.57 | 3.47 | 3.52 | 3.52 | 0.86% | 141,804 |
| Feb 18, 2026 | 3.45 | 3.54 | 3.45 | 3.49 | 3.49 | 1.16% | 186,332 |
| Feb 17, 2026 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -2.27% | 198,301 |
| Feb 13, 2026 | 3.45 | 3.60 | 3.41 | 3.53 | 3.53 | 1.73% | 349,335 |
| Feb 12, 2026 | 3.51 | 3.76 | 3.47 | 3.47 | 3.47 | -1.42% | 507,979 |
| Feb 11, 2026 | 3.71 | 3.74 | 3.52 | 3.52 | 3.52 | -5.38% | 332,400 |
| Feb 10, 2026 | 3.61 | 3.73 | 3.59 | 3.72 | 3.72 | 3.62% | 494,798 |
| Feb 9, 2026 | 3.47 | 3.66 | 3.47 | 3.59 | 3.59 | 3.46% | 491,144 |
| Feb 6, 2026 | 3.48 | 3.51 | 3.41 | 3.47 | 3.47 | 0.87% | 277,652 |
| Feb 5, 2026 | 3.46 | 3.51 | 3.41 | 3.44 | 3.44 | -1.43% | 301,919 |
| Feb 4, 2026 | 3.46 | 3.56 | 3.35 | 3.49 | 3.49 | 1.16% | 420,165 |
| Feb 3, 2026 | 3.69 | 3.73 | 3.40 | 3.45 | 3.45 | -3.09% | 382,124 |
| Feb 2, 2026 | 3.69 | 3.79 | 3.56 | 3.56 | 3.56 | -5.57% | 204,863 |
| Jan 30, 2026 | 3.77 | 3.81 | 3.72 | 3.77 | 3.77 | -0.79% | 266,386 |
| Jan 29, 2026 | 3.72 | 3.86 | 3.71 | 3.80 | 3.80 | 1.60% | 189,240 |
| Jan 28, 2026 | 3.85 | 3.85 | 3.71 | 3.74 | 3.74 | -1.84% | 169,535 |
| Jan 27, 2026 | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | 1.60% | 129,214 |
| Jan 26, 2026 | 3.68 | 3.81 | 3.68 | 3.75 | 3.75 | 1.90% | 131,694 |
| Jan 23, 2026 | 3.81 | 3.88 | 3.67 | 3.68 | 3.68 | -3.92% | 263,008 |
| Jan 22, 2026 | 3.82 | 3.94 | 3.82 | 3.83 | 3.83 | 0.52% | 281,065 |
| Jan 21, 2026 | 3.77 | 3.85 | 3.71 | 3.81 | 3.81 | 2.70% | 363,773 |
| Jan 20, 2026 | 3.58 | 3.74 | 3.58 | 3.71 | 3.71 | 1.09% | 244,555 |
| Jan 16, 2026 | 3.72 | 3.82 | 3.53 | 3.67 | 3.67 | -1.61% | 426,254 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.62 | 3.73 | 3.73 | -2.36% | 442,393 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.79 | 3.82 | 3.82 | -3.29% | 479,883 |
| Jan 13, 2026 | 4.21 | 4.24 | 3.84 | 3.95 | 3.95 | -4.82% | 747,018 |
| Jan 12, 2026 | 3.93 | 4.52 | 3.93 | 4.15 | 4.15 | 16.90% | 1,633,925 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.47 | 3.55 | 3.55 | 0.57% | 199,157 |
| Jan 8, 2026 | 3.49 | 3.60 | 3.43 | 3.53 | 3.53 | 2.02% | 205,218 |
| Jan 7, 2026 | 3.49 | 3.53 | 3.40 | 3.46 | 3.46 | -0.86% | 173,114 |
| Jan 6, 2026 | 3.47 | 3.56 | 3.40 | 3.49 | 3.49 | 2.35% | 305,352 |
| Jan 5, 2026 | 3.35 | 3.46 | 3.30 | 3.41 | 3.41 | 2.40% | 327,336 |
| Jan 2, 2026 | 3.36 | 3.42 | 3.33 | 3.33 | 3.33 | 1.52% | 219,552 |
| Dec 31, 2025 | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | -0.61% | 410,651 |
| Dec 30, 2025 | 3.29 | 3.30 | 3.24 | 3.30 | 3.30 | 0.92% | 845,060 |
| Dec 29, 2025 | 3.34 | 3.36 | 3.26 | 3.27 | 3.27 | -3.25% | 725,400 |
| Dec 26, 2025 | 3.38 | 3.48 | 3.33 | 3.38 | 3.38 | - | 163,644 |
| Dec 24, 2025 | 3.31 | 3.41 | 3.31 | 3.38 | 3.38 | 2.11% | 152,291 |
| Dec 23, 2025 | 3.46 | 3.49 | 3.29 | 3.31 | 3.31 | -4.61% | 291,485 |
| Dec 22, 2025 | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | -2.25% | 264,427 |
| Dec 19, 2025 | 3.48 | 3.58 | 3.45 | 3.55 | 3.55 | 2.31% | 436,627 |
| Dec 18, 2025 | 3.39 | 3.50 | 3.37 | 3.47 | 3.47 | 3.89% | 266,026 |
| Dec 17, 2025 | 3.39 | 3.47 | 3.33 | 3.34 | 3.34 | -1.47% | 198,571 |
| Dec 16, 2025 | 3.27 | 3.46 | 3.27 | 3.39 | 3.39 | 3.67% | 344,941 |
| Dec 15, 2025 | 3.38 | 3.39 | 3.23 | 3.27 | 3.27 | -3.82% | 298,227 |
| Dec 12, 2025 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | 1.49% | 220,138 |
| Dec 11, 2025 | 3.37 | 3.42 | 3.34 | 3.35 | 3.35 | -1.18% | 196,875 |
| Dec 10, 2025 | 3.42 | 3.43 | 3.35 | 3.39 | 3.39 | -1.45% | 294,030 |
| Dec 9, 2025 | 3.47 | 3.55 | 3.37 | 3.44 | 3.44 | -1.43% | 378,896 |
| Dec 8, 2025 | 3.49 | 3.56 | 3.45 | 3.49 | 3.49 | 1.16% | 275,943 |
| Dec 5, 2025 | 3.46 | 3.57 | 3.43 | 3.45 | 3.45 | 0.58% | 228,860 |
| Dec 4, 2025 | 3.56 | 3.57 | 3.42 | 3.43 | 3.43 | -3.38% | 346,628 |
| Dec 3, 2025 | 3.49 | 3.62 | 3.45 | 3.55 | 3.55 | 0.85% | 203,029 |
| 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% | 390,757 |
| 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 |