Zhihu Inc. (ZH)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 4.1900 | 4.1900 | 4.0000 | 4.0500 | 4.0500 | 847,100 |
| May 17, 2024 | 3.9900 | 4.3470 | 3.9500 | 4.2500 | 4.2500 | 1,147,400 |
| May 16, 2024 | 3.7600 | 3.9500 | 3.7000 | 3.9200 | 3.9200 | 569,700 |
| May 15, 2024 | 3.8400 | 3.9200 | 3.6700 | 3.7000 | 3.7000 | 646,500 |
| May 14, 2024 | 3.7900 | 3.9500 | 3.7610 | 3.9200 | 3.9200 | 846,500 |
| May 13, 2024 | 3.9000 | 3.9500 | 3.6200 | 3.6400 | 3.6400 | 903,700 |
| May 10, 2024 | 3.9700 | 4.0100 | 3.7110 | 3.8800 | 3.8800 | 316,900 |
| May 10, 2024 | 1:6 Stock Split | |||||
| May 09, 2024 | 4.0200 | 4.0560 | 3.8400 | 4.0260 | 4.0260 | 224,383 |
| May 08, 2024 | 4.0140 | 4.0320 | 3.9000 | 3.9300 | 3.9300 | 178,000 |
| May 07, 2024 | 3.9180 | 3.9720 | 3.8940 | 3.9240 | 3.9240 | 173,600 |
| May 06, 2024 | 4.1400 | 4.1400 | 3.8640 | 3.9660 | 3.9660 | 202,183 |
| May 03, 2024 | 4.1400 | 4.1580 | 3.9900 | 4.0680 | 4.0680 | 261,933 |
| May 02, 2024 | 4.1220 | 4.1400 | 3.9360 | 3.9600 | 3.9600 | 554,967 |
| May 01, 2024 | 4.1100 | 4.1100 | 3.8040 | 3.9660 | 3.9660 | 114,550 |
| Apr 30, 2024 | 4.0740 | 4.1100 | 3.9900 | 4.0740 | 4.0740 | 103,667 |
| Apr 29, 2024 | 3.9120 | 4.1640 | 3.9000 | 4.1100 | 4.1100 | 217,117 |
| Apr 26, 2024 | 4.0320 | 4.0620 | 3.9180 | 3.9600 | 3.9600 | 71,083 |
| Apr 25, 2024 | 3.7860 | 3.9420 | 3.7860 | 3.9000 | 3.9000 | 85,500 |
| Apr 24, 2024 | 3.8760 | 4.0500 | 3.8400 | 4.0200 | 4.0200 | 229,117 |
| Apr 23, 2024 | 3.7020 | 3.8280 | 3.6900 | 3.8220 | 3.8220 | 148,483 |
| Apr 22, 2024 | 3.6900 | 3.8280 | 3.6300 | 3.6300 | 3.6300 | 269,767 |
| Apr 19, 2024 | 3.8700 | 4.0500 | 3.6600 | 3.7080 | 3.7080 | 225,700 |
| Apr 18, 2024 | 3.9360 | 4.1400 | 3.9000 | 4.0500 | 4.0500 | 258,933 |
| Apr 17, 2024 | 3.9840 | 4.0680 | 3.8460 | 3.9480 | 3.9480 | 242,983 |
| Apr 16, 2024 | 4.0200 | 4.0200 | 3.8400 | 3.8400 | 3.8400 | 336,350 |
| Apr 15, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0260 | 4.0260 | 108,067 |
| Apr 12, 2024 | 4.2300 | 4.2780 | 4.1820 | 4.2000 | 4.2000 | 74,167 |
| Apr 11, 2024 | 4.3320 | 4.3560 | 4.2600 | 4.3200 | 4.3200 | 191,800 |
| Apr 10, 2024 | 4.3140 | 4.3680 | 4.1700 | 4.2900 | 4.2900 | 145,367 |
| Apr 09, 2024 | 4.2600 | 4.3560 | 4.2060 | 4.3020 | 4.3020 | 87,333 |
| Apr 08, 2024 | 4.2840 | 4.3380 | 4.2600 | 4.2780 | 4.2780 | 26,217 |
| Apr 05, 2024 | 4.3500 | 4.3980 | 4.2060 | 4.2060 | 4.2060 | 72,917 |
| Apr 04, 2024 | 4.5360 | 4.5360 | 4.4100 | 4.4160 | 4.4160 | 136,817 |
| Apr 03, 2024 | 4.4280 | 4.5900 | 4.3440 | 4.5900 | 4.5900 | 533,383 |
| Apr 02, 2024 | 4.2480 | 4.4940 | 4.2000 | 4.3800 | 4.3800 | 324,750 |
| Apr 01, 2024 | 4.1400 | 4.2720 | 4.1340 | 4.2600 | 4.2600 | 134,400 |
| Mar 28, 2024 | 4.2360 | 4.2360 | 4.0500 | 4.1040 | 4.1040 | 309,117 |
| Mar 27, 2024 | 4.1280 | 4.2300 | 4.1280 | 4.2000 | 4.2000 | 171,050 |
| Mar 26, 2024 | 4.2840 | 4.4400 | 4.1520 | 4.1940 | 4.1940 | 321,433 |
| Mar 25, 2024 | 4.2900 | 4.2900 | 4.1520 | 4.2780 | 4.2780 | 225,350 |
| Mar 22, 2024 | 4.4400 | 4.4580 | 4.1520 | 4.2600 | 4.2600 | 272,650 |
| Mar 21, 2024 | 4.4460 | 4.5000 | 4.3800 | 4.3980 | 4.3980 | 301,600 |
| Mar 20, 2024 | 4.4400 | 4.5540 | 4.3920 | 4.4820 | 4.4820 | 111,567 |
| Mar 19, 2024 | 4.4820 | 4.5900 | 4.4100 | 4.4400 | 4.4400 | 111,817 |
| Mar 18, 2024 | 4.6020 | 4.7100 | 4.5300 | 4.5540 | 4.5540 | 143,300 |
| Mar 15, 2024 | 4.4640 | 4.7400 | 4.4640 | 4.7400 | 4.7400 | 97,283 |
| Mar 14, 2024 | 4.5960 | 4.6140 | 4.3920 | 4.4400 | 4.4400 | 119,217 |
| Mar 13, 2024 | 4.5720 | 4.7400 | 4.5360 | 4.5600 | 4.5600 | 149,167 |
| Mar 12, 2024 | 4.7400 | 4.8300 | 4.5600 | 4.7040 | 4.7040 | 240,683 |
| Mar 11, 2024 | 4.5300 | 4.7400 | 4.5120 | 4.5600 | 4.5600 | 191,367 |
| Mar 08, 2024 | 4.3200 | 4.6200 | 4.3200 | 4.5120 | 4.5120 | 76,200 |
| Mar 07, 2024 | 4.5540 | 4.6200 | 4.4400 | 4.5600 | 4.5600 | 113,950 |
| Mar 06, 2024 | 4.4100 | 4.6260 | 4.4100 | 4.5000 | 4.5000 | 75,183 |
| Mar 05, 2024 | 4.5000 | 4.6560 | 4.3260 | 4.3740 | 4.3740 | 94,717 |
| Mar 04, 2024 | 4.8600 | 4.8600 | 4.5720 | 4.6620 | 4.6620 | 106,033 |
| Mar 01, 2024 | 4.7940 | 5.2800 | 4.6980 | 4.7400 | 4.7400 | 385,050 |
| Feb 29, 2024 | 4.7460 | 4.9620 | 4.6800 | 4.7940 | 4.7940 | 236,083 |
| Feb 28, 2024 | 4.9500 | 4.9500 | 4.6800 | 4.7100 | 4.7100 | 79,750 |
| Feb 27, 2024 | 4.8240 | 4.9140 | 4.7460 | 4.8900 | 4.8900 | 177,167 |
| Feb 26, 2024 | 4.6200 | 5.0640 | 4.5600 | 4.9200 | 4.9200 | 299,633 |
| Feb 23, 2024 | 4.5600 | 4.6200 | 4.5000 | 4.6140 | 4.6140 | 99,883 |
| Feb 22, 2024 | 4.5420 | 4.5900 | 4.4220 | 4.5240 | 4.5240 | 65,517 |
| Feb 21, 2024 | 4.5720 | 4.5780 | 4.5000 | 4.5360 | 4.5360 | 57,883 |
| Feb 20, 2024 | 4.2600 | 4.6380 | 4.2600 | 4.6380 | 4.6380 | 109,917 |
| Feb 16, 2024 | 4.5600 | 4.7400 | 4.5600 | 4.6380 | 4.6380 | 61,933 |
| Feb 15, 2024 | 4.3200 | 4.7160 | 4.3200 | 4.6320 | 4.6320 | 263,850 |
| Feb 14, 2024 | 4.5000 | 4.5000 | 4.2600 | 4.3800 | 4.3800 | 106,800 |
| Feb 13, 2024 | 4.4760 | 4.4760 | 4.2060 | 4.2900 | 4.2900 | 42,250 |
| Feb 12, 2024 | 4.4940 | 4.5960 | 4.3980 | 4.4820 | 4.4820 | 101,667 |
| Feb 09, 2024 | 4.3860 | 4.3980 | 4.2060 | 4.3980 | 4.3980 | 78,783 |
| Feb 08, 2024 | 4.3620 | 4.4280 | 4.2660 | 4.3320 | 4.3320 | 101,100 |
| Feb 07, 2024 | 4.5600 | 4.5600 | 4.2600 | 4.4160 | 4.4160 | 315,000 |
| Feb 06, 2024 | 4.5420 | 4.6680 | 4.4400 | 4.5600 | 4.5600 | 260,933 |
| Feb 05, 2024 | 4.4700 | 4.6140 | 4.2120 | 4.2600 | 4.2600 | 111,750 |
| Feb 02, 2024 | 4.6260 | 4.6560 | 4.5240 | 4.6200 | 4.6200 | 79,650 |
| Feb 01, 2024 | 4.5300 | 4.8000 | 4.5300 | 4.6800 | 4.6800 | 195,867 |
| Jan 31, 2024 | 4.4040 | 4.8420 | 4.3800 | 4.6740 | 4.6740 | 593,367 |
| Jan 30, 2024 | 4.7400 | 4.8060 | 4.3500 | 4.4640 | 4.4640 | 374,683 |
| Jan 29, 2024 | 5.0400 | 5.0400 | 4.6860 | 4.7400 | 4.7400 | 170,800 |
| Jan 26, 2024 | 5.0940 | 5.1780 | 5.0400 | 5.1060 | 5.1060 | 221,300 |
| Jan 25, 2024 | 5.0520 | 5.1600 | 5.0520 | 5.1240 | 5.1240 | 527,283 |
| Jan 24, 2024 | 5.1000 | 5.1540 | 4.9920 | 5.0640 | 5.0640 | 571,833 |
| Jan 23, 2024 | 5.0400 | 5.0820 | 4.8660 | 4.9920 | 4.9920 | 700,633 |
| Jan 22, 2024 | 4.6500 | 4.9800 | 4.6500 | 4.7700 | 4.7700 | 675,033 |
| Jan 19, 2024 | 4.8240 | 5.0100 | 4.7040 | 4.8480 | 4.8480 | 371,717 |
| Jan 18, 2024 | 4.6500 | 5.0400 | 4.6500 | 4.9200 | 4.9200 | 609,200 |
| Jan 17, 2024 | 4.6860 | 4.8540 | 4.6200 | 4.7400 | 4.7400 | 561,000 |
| Jan 16, 2024 | 5.1660 | 5.2140 | 4.8000 | 4.8000 | 4.8000 | 1,019,717 |
| Jan 12, 2024 | 5.1600 | 5.4600 | 5.1300 | 5.2380 | 5.2380 | 711,450 |
| Jan 11, 2024 | 5.1480 | 5.4000 | 5.1180 | 5.2440 | 5.2440 | 585,767 |
| Jan 10, 2024 | 5.1900 | 5.3400 | 5.1120 | 5.1600 | 5.1600 | 504,750 |
| Jan 09, 2024 | 5.2020 | 5.3820 | 5.1180 | 5.2200 | 5.2200 | 572,033 |
| Jan 08, 2024 | 4.9200 | 5.4120 | 4.9200 | 5.2680 | 5.2680 | 1,481,050 |
| Jan 05, 2024 | 5.0400 | 5.1960 | 5.0400 | 5.1000 | 5.1000 | 254,317 |
| Jan 04, 2024 | 5.3340 | 5.3760 | 5.1600 | 5.2740 | 5.2740 | 723,967 |
| Jan 03, 2024 | 5.3640 | 5.4540 | 5.3400 | 5.3700 | 5.3700 | 318,733 |
| Jan 02, 2024 | 5.6400 | 5.7420 | 5.3340 | 5.3340 | 5.3340 | 393,333 |
| Dec 29, 2023 | 5.8620 | 5.8620 | 5.5980 | 5.6160 | 5.6160 | 107,067 |
| Dec 28, 2023 | 5.5740 | 5.8200 | 5.5740 | 5.6820 | 5.6820 | 298,950 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.