Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Zhihu Inc. American Depositary Shares (NY:ZH)

4.160 -0.070 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 4.130 4.220 4.075 4.160 373,520 -0.07(-1.65%)
Jul 31, 2025 4.190 4.292 4.160 4.230 153,568 -0.02(-0.47%)
Jul 30, 2025 4.320 4.320 4.190 4.250 422,716 -0.07(-1.62%)
Jul 29, 2025 4.490 4.490 4.320 4.320 218,457 -0.15(-3.36%)
Jul 28, 2025 4.530 4.575 4.450 4.470 165,923 -0.04(-0.89%)
Jul 25, 2025 4.650 4.650 4.460 4.510 204,723 -0.16(-3.43%)
Jul 24, 2025 4.750 4.780 4.630 4.670 197,492 -0.04(-0.85%)
Jul 23, 2025 4.790 4.875 4.700 4.710 155,772 -0.08(-1.67%)
Jul 22, 2025 4.720 4.950 4.650 4.790 263,766 +0.11(+2.35%)
Jul 21, 2025 4.740 4.740 4.580 4.680 276,382 -0.02(-0.43%)
Jul 18, 2025 4.870 4.910 4.685 4.700 265,888 -0.13(-2.69%)
Jul 17, 2025 4.670 4.950 4.670 4.830 288,104 +0.17(+3.65%)
Jul 16, 2025 4.670 4.700 4.570 4.660 279,621 -0.03(-0.64%)
Jul 15, 2025 4.630 4.710 4.500 4.690 148,364 +0.11(+2.40%)
Jul 14, 2025 4.730 4.730 4.520 4.580 259,242 -0.14(-2.97%)
Jul 11, 2025 4.740 4.850 4.640 4.720 149,282 -0.06(-1.26%)
Jul 10, 2025 4.770 4.790 4.660 4.780 232,765 +0.02(+0.42%)
Jul 09, 2025 4.790 4.790 4.623 4.760 259,458 -0.04(-0.83%)
Jul 08, 2025 4.700 4.865 4.700 4.800 384,367 +0.13(+2.78%)
Jul 07, 2025 4.400 4.720 4.350 4.670 519,848 +0.28(+6.38%)
Jul 03, 2025 4.130 4.420 4.080 4.390 301,254 +0.26(+6.30%)
Jul 02, 2025 3.980 4.140 3.950 4.130 1,086,265 +0.15(+3.77%)
Jul 01, 2025 3.980 4.020 3.950 3.980 318,721 +0.00(+0.00%)
Jun 30, 2025 3.970 4.033 3.960 3.980 455,305 +0.05(+1.27%)
Jun 27, 2025 3.820 3.950 3.770 3.930 324,642 +0.10(+2.61%)
Jun 26, 2025 3.850 3.862 3.750 3.830 250,038 -0.03(-0.78%)
Jun 25, 2025 3.810 3.940 3.800 3.860 442,107 +0.09(+2.39%)
Jun 24, 2025 3.620 3.810 3.580 3.770 554,033 +0.24(+6.80%)
Jun 23, 2025 3.600 3.680 3.520 3.530 692,494 -0.05(-1.40%)
Jun 20, 2025 3.730 3.780 3.500 3.580 1,504,801 -0.13(-3.50%)
Jun 18, 2025 3.710 3.775 3.610 3.710 340,214 -0.04(-1.07%)
Jun 17, 2025 3.920 3.920 3.730 3.750 267,773 -0.20(-5.06%)
Jun 16, 2025 3.940 3.980 3.830 3.950 522,072 +0.13(+3.40%)
Jun 13, 2025 4.000 4.020 3.800 3.820 116,316 -0.16(-4.02%)
Jun 12, 2025 3.980 4.010 3.925 3.980 156,614 -0.05(-1.24%)
Jun 11, 2025 4.050 4.160 4.030 4.030 186,956 +0.01(+0.25%)
Jun 10, 2025 4.020 4.050 3.990 4.020 93,123 +0.01(+0.25%)
Jun 09, 2025 4.010 4.120 4.000 4.010 183,143 +0.00(+0.00%)
Jun 06, 2025 4.000 4.090 3.960 4.010 84,401 +0.01(+0.25%)
Jun 05, 2025 3.950 4.070 3.908 4.000 254,472 +0.10(+2.56%)
Jun 04, 2025 3.860 3.960 3.850 3.900 106,967 +0.08(+2.09%)
Jun 03, 2025 3.770 3.860 3.736 3.820 111,221 +0.04(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.