Zhihu Inc. American Depositary Shares (ZH)
3.8500
-0.2900 (-7.00%)
NYSE · Last Trade: Apr 6th, 10:22 AM EDT
Historical Prices For Zhihu Inc. American Depositary Shares (ZH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.85 | 3.93 | 3.70 | 3.85 | 523,492 | 3.85 |
| 4/03/2025 | 4.10 | 4.22 | 4.04 | 4.14 | 445,454 | 4.14 |
| 4/02/2025 | 4.28 | 4.36 | 4.08 | 4.15 | 541,919 | 4.15 |
| 4/01/2025 | 4.31 | 4.45 | 4.22 | 4.31 | 479,124 | 4.31 |
| 3/31/2025 | 4.29 | 4.46 | 4.16 | 4.27 | 587,245 | 4.27 |
| 3/28/2025 | 4.74 | 4.75 | 4.17 | 4.31 | 697,407 | 4.31 |
| 3/27/2025 | 4.66 | 4.84 | 4.60 | 4.83 | 693,025 | 4.83 |
| 3/26/2025 | 4.79 | 4.96 | 4.44 | 4.65 | 934,007 | 4.65 |
| 3/25/2025 | 4.67 | 4.71 | 4.57 | 4.61 | 485,551 | 4.61 |
| 3/24/2025 | 4.91 | 4.93 | 4.61 | 4.70 | 637,298 | 4.70 |
| 3/21/2025 | 4.57 | 4.87 | 4.52 | 4.83 | 1,153,105 | 4.83 |
| 3/20/2025 | 4.88 | 5.01 | 4.45 | 4.47 | 785,110 | 4.47 |
| 3/19/2025 | 5.06 | 5.11 | 4.95 | 5.05 | 297,064 | 5.05 |
| 3/18/2025 | 5.18 | 5.24 | 5.01 | 5.09 | 353,537 | 5.09 |
| 3/17/2025 | 4.86 | 5.24 | 4.86 | 5.21 | 1,171,687 | 5.21 |
| 3/14/2025 | 5.00 | 5.02 | 4.75 | 4.93 | 651,082 | 4.93 |
| 3/13/2025 | 5.17 | 5.20 | 4.83 | 4.91 | 810,988 | 4.91 |
| 3/12/2025 | 5.19 | 5.25 | 5.05 | 5.23 | 337,842 | 5.23 |
| 3/11/2025 | 5.19 | 5.37 | 5.07 | 5.21 | 612,439 | 5.21 |
| 3/10/2025 | 5.61 | 5.61 | 5.08 | 5.11 | 423,130 | 5.11 |
| 3/07/2025 | 5.63 | 5.80 | 5.52 | 5.70 | 554,537 | 5.70 |
| 3/06/2025 | 5.63 | 5.87 | 5.52 | 5.63 | 954,429 | 5.63 |
| 3/05/2025 | 5.25 | 5.62 | 5.15 | 5.62 | 918,656 | 5.62 |
| 3/04/2025 | 4.91 | 5.28 | 4.82 | 5.26 | 991,313 | 5.26 |
| 3/03/2025 | 5.12 | 5.20 | 4.96 | 5.02 | 572,329 | 5.02 |
| 2/28/2025 | 5.06 | 5.30 | 4.76 | 5.11 | 1,135,344 | 5.11 |
| 2/27/2025 | 5.30 | 5.61 | 5.22 | 5.43 | 837,733 | 5.43 |
| 2/26/2025 | 5.42 | 5.77 | 5.31 | 5.40 | 1,071,947 | 5.40 |
| 2/25/2025 | 5.25 | 5.65 | 5.15 | 5.40 | 2,201,809 | 5.40 |
| 2/24/2025 | 5.24 | 5.34 | 4.63 | 5.31 | 3,093,271 | 5.31 |
| 2/21/2025 | 5.99 | 6.32 | 5.30 | 5.46 | 2,738,655 | 5.46 |
| 2/20/2025 | 5.66 | 6.15 | 5.56 | 5.79 | 2,990,056 | 5.79 |
| 2/19/2025 | 5.37 | 5.91 | 5.36 | 5.66 | 3,079,967 | 5.66 |
| 2/18/2025 | 5.32 | 5.39 | 5.12 | 5.27 | 2,723,392 | 5.27 |
| 2/14/2025 | 5.42 | 5.49 | 5.00 | 5.32 | 4,057,326 | 5.32 |
| 2/13/2025 | 4.05 | 4.66 | 4.03 | 4.60 | 1,618,147 | 4.60 |
| 2/12/2025 | 4.15 | 4.29 | 4.13 | 4.15 | 1,017,320 | 4.15 |
| 2/11/2025 | 4.13 | 4.33 | 3.94 | 4.04 | 1,402,675 | 4.04 |
| 2/10/2025 | 3.67 | 4.35 | 3.64 | 4.17 | 2,285,860 | 4.17 |
| 2/07/2025 | 3.50 | 3.67 | 3.42 | 3.61 | 507,056 | 3.61 |
| 2/06/2025 | 3.46 | 3.54 | 3.39 | 3.45 | 377,014 | 3.45 |
| 2/05/2025 | 3.30 | 3.53 | 3.30 | 3.47 | 169,957 | 3.47 |
| 2/04/2025 | 3.41 | 3.43 | 3.31 | 3.35 | 310,289 | 3.35 |
| 2/03/2025 | 3.43 | 3.45 | 3.37 | 3.41 | 335,703 | 3.41 |
| 1/31/2025 | 3.53 | 3.53 | 3.42 | 3.49 | 152,435 | 3.49 |
| 1/30/2025 | 3.43 | 3.53 | 3.42 | 3.51 | 278,920 | 3.51 |
| 1/29/2025 | 3.47 | 3.47 | 3.40 | 3.43 | 92,440 | 3.43 |
| 1/28/2025 | 3.47 | 3.48 | 3.40 | 3.47 | 92,601 | 3.47 |
| 1/27/2025 | 3.51 | 3.52 | 3.42 | 3.46 | 131,600 | 3.46 |
| 1/24/2025 | 3.40 | 3.50 | 3.37 | 3.50 | 215,943 | 3.50 |
| 1/23/2025 | 3.37 | 3.39 | 3.34 | 3.37 | 70,893 | 3.37 |
| 1/22/2025 | 3.43 | 3.43 | 3.35 | 3.40 | 161,914 | 3.40 |
| 1/21/2025 | 3.42 | 3.50 | 3.30 | 3.47 | 190,931 | 3.47 |
| 1/17/2025 | 3.26 | 3.50 | 3.26 | 3.35 | 215,987 | 3.35 |
| 1/16/2025 | 3.27 | 3.46 | 3.24 | 3.26 | 282,282 | 3.26 |
| 1/15/2025 | 3.26 | 3.31 | 3.23 | 3.30 | 99,172 | 3.30 |
| 1/14/2025 | 3.27 | 3.29 | 3.21 | 3.23 | 122,547 | 3.23 |
| 1/13/2025 | 3.28 | 3.32 | 3.19 | 3.22 | 132,014 | 3.22 |
| 1/10/2025 | 3.28 | 3.37 | 3.21 | 3.28 | 208,072 | 3.28 |
| 1/08/2025 | 3.45 | 3.45 | 3.31 | 3.34 | 250,032 | 3.34 |
| 1/07/2025 | 3.54 | 3.54 | 3.42 | 3.45 | 168,330 | 3.45 |
| 1/06/2025 | 3.60 | 3.62 | 3.51 | 3.54 | 214,454 | 3.54 |