Zhihu Inc. (ZH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.9700 | 4.0000 | 3.7109 | 3.8800 | 3.8800 | 316,422 |
| May 10, 2024 | 1:6 Stock Split | |||||
| May 09, 2024 | 4.0200 | 4.0542 | 3.8424 | 4.0278 | 4.0278 | 223,722 |
| May 08, 2024 | 4.0161 | 4.0326 | 3.9018 | 3.9294 | 3.9294 | 177,992 |
| May 07, 2024 | 3.9192 | 3.9720 | 3.8922 | 3.9234 | 3.9234 | 173,594 |
| May 06, 2024 | 4.1388 | 4.1388 | 3.8616 | 3.9684 | 3.9684 | 202,178 |
| May 03, 2024 | 4.1400 | 4.1580 | 3.9906 | 4.0680 | 4.0680 | 261,936 |
| May 02, 2024 | 4.1244 | 4.1400 | 3.9330 | 3.9606 | 3.9606 | 554,958 |
| May 01, 2024 | 4.1088 | 4.1088 | 3.8052 | 3.9648 | 3.9648 | 114,548 |
| Apr 30, 2024 | 4.0758 | 4.1118 | 3.9894 | 4.0746 | 4.0746 | 103,697 |
| Apr 29, 2024 | 3.9114 | 4.1646 | 3.9006 | 4.1118 | 4.1118 | 217,144 |
| Apr 26, 2024 | 4.0302 | 4.0638 | 3.9174 | 3.9600 | 3.9600 | 71,087 |
| Apr 25, 2024 | 3.7866 | 3.9426 | 3.7866 | 3.9000 | 3.9000 | 85,517 |
| Apr 24, 2024 | 3.8778 | 4.0476 | 3.8370 | 4.0200 | 4.0200 | 229,115 |
| Apr 23, 2024 | 3.7020 | 3.8286 | 3.6900 | 3.8196 | 3.8196 | 148,487 |
| Apr 22, 2024 | 3.6912 | 3.8280 | 3.6312 | 3.6318 | 3.6318 | 269,769 |
| Apr 19, 2024 | 3.8712 | 4.0500 | 3.6612 | 3.7074 | 3.7074 | 225,700 |
| Apr 18, 2024 | 3.9378 | 4.1400 | 3.9006 | 4.0506 | 4.0506 | 258,937 |
| Apr 17, 2024 | 3.9822 | 4.0698 | 3.8460 | 3.9474 | 3.9474 | 242,986 |
| Apr 16, 2024 | 4.0200 | 4.0200 | 3.8400 | 3.8400 | 3.8400 | 336,344 |
| Apr 15, 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0260 | 4.0260 | 108,058 |
| Apr 12, 2024 | 4.2300 | 4.2750 | 4.1832 | 4.1994 | 4.1994 | 74,172 |
| Apr 11, 2024 | 4.3320 | 4.3560 | 4.2600 | 4.3206 | 4.3206 | 191,798 |
| Apr 10, 2024 | 4.3134 | 4.3680 | 4.1670 | 4.2900 | 4.2900 | 145,366 |
| Apr 09, 2024 | 4.2612 | 4.3554 | 4.2042 | 4.3020 | 4.3020 | 87,338 |
| Apr 08, 2024 | 4.2846 | 4.3350 | 4.2606 | 4.2792 | 4.2792 | 26,217 |
| Apr 05, 2024 | 4.3506 | 4.3980 | 4.2078 | 4.2078 | 4.2078 | 72,914 |
| Apr 04, 2024 | 4.5354 | 4.5354 | 4.4070 | 4.4136 | 4.4136 | 136,822 |
| Apr 03, 2024 | 4.4280 | 4.5900 | 4.3410 | 4.5900 | 4.5900 | 533,383 |
| Apr 02, 2024 | 4.2480 | 4.4934 | 4.2000 | 4.3800 | 4.3800 | 324,746 |
| Apr 01, 2024 | 4.1400 | 4.2702 | 4.1328 | 4.2600 | 4.2600 | 134,409 |
| Mar 28, 2024 | 4.2360 | 4.2360 | 4.0512 | 4.1034 | 4.1034 | 309,126 |
| Mar 27, 2024 | 4.1262 | 4.2300 | 4.1262 | 4.2000 | 4.2000 | 171,058 |
| Mar 26, 2024 | 4.2810 | 4.4400 | 4.1520 | 4.1952 | 4.1952 | 321,440 |
| Mar 25, 2024 | 4.2882 | 4.2882 | 4.1508 | 4.2780 | 4.2780 | 225,343 |
| Mar 22, 2024 | 4.4394 | 4.4568 | 4.1520 | 4.2600 | 4.2600 | 272,653 |
| Mar 21, 2024 | 4.4466 | 4.4994 | 4.3800 | 4.3986 | 4.3986 | 301,602 |
| Mar 20, 2024 | 4.4406 | 4.5510 | 4.3932 | 4.4808 | 4.4808 | 111,562 |
| Mar 19, 2024 | 4.4820 | 4.5900 | 4.4100 | 4.4406 | 4.4406 | 111,848 |
| Mar 18, 2024 | 4.5990 | 4.7070 | 4.5294 | 4.5510 | 4.5510 | 143,296 |
| Mar 15, 2024 | 4.4628 | 4.7400 | 4.4628 | 4.7400 | 4.7400 | 97,283 |
| Mar 14, 2024 | 4.5942 | 4.6140 | 4.3926 | 4.4370 | 4.4370 | 119,235 |
| Mar 13, 2024 | 4.5720 | 4.7400 | 4.5360 | 4.5576 | 4.5576 | 149,171 |
| Mar 12, 2024 | 4.7394 | 4.8282 | 4.5612 | 4.7016 | 4.7016 | 240,689 |
| Mar 11, 2024 | 4.5288 | 4.7424 | 4.5126 | 4.5606 | 4.5606 | 191,359 |
| Mar 08, 2024 | 4.3206 | 4.6200 | 4.3206 | 4.5126 | 4.5126 | 76,241 |
| Mar 07, 2024 | 4.5564 | 4.6200 | 4.4388 | 4.5600 | 4.5600 | 113,950 |
| Mar 06, 2024 | 4.4100 | 4.6272 | 4.4100 | 4.4988 | 4.4988 | 75,199 |
| Mar 05, 2024 | 4.5000 | 4.6566 | 4.3260 | 4.3740 | 4.3740 | 94,722 |
| Mar 04, 2024 | 4.8600 | 4.8600 | 4.5726 | 4.6638 | 4.6638 | 106,031 |
| Mar 01, 2024 | 4.7910 | 5.2800 | 4.6950 | 4.7400 | 4.7400 | 385,048 |
| Feb 29, 2024 | 4.7472 | 4.9602 | 4.6824 | 4.7940 | 4.7940 | 236,087 |
| Feb 28, 2024 | 4.9482 | 4.9482 | 4.6806 | 4.7106 | 4.7106 | 79,747 |
| Feb 27, 2024 | 4.8246 | 4.9128 | 4.7460 | 4.8882 | 4.8882 | 177,166 |
| Feb 26, 2024 | 4.6194 | 5.0640 | 4.5600 | 4.9200 | 4.9200 | 299,636 |
| Feb 23, 2024 | 4.5594 | 4.6200 | 4.5000 | 4.6140 | 4.6140 | 99,876 |
| Feb 22, 2024 | 4.5420 | 4.5900 | 4.4232 | 4.5264 | 4.5264 | 65,513 |
| Feb 21, 2024 | 4.5690 | 4.5756 | 4.5006 | 4.5366 | 4.5366 | 57,901 |
| Feb 20, 2024 | 4.2600 | 4.6350 | 4.2600 | 4.6350 | 4.6350 | 109,932 |
| Feb 16, 2024 | 4.5606 | 4.7400 | 4.5606 | 4.6350 | 4.6350 | 61,926 |
| Feb 15, 2024 | 4.3206 | 4.7136 | 4.3206 | 4.6338 | 4.6338 | 263,847 |
| Feb 14, 2024 | 4.4970 | 4.4970 | 4.2606 | 4.3776 | 4.3776 | 106,793 |
| Feb 13, 2024 | 4.4766 | 4.4766 | 4.2030 | 4.2876 | 4.2876 | 42,243 |
| Feb 12, 2024 | 4.4910 | 4.5936 | 4.3998 | 4.4820 | 4.4820 | 101,665 |
| Feb 09, 2024 | 4.3854 | 4.3998 | 4.2060 | 4.3998 | 4.3998 | 78,789 |
| Feb 08, 2024 | 4.3608 | 4.4298 | 4.2636 | 4.3290 | 4.3290 | 101,107 |
| Feb 07, 2024 | 4.5594 | 4.5600 | 4.2606 | 4.4160 | 4.4160 | 315,019 |
| Feb 06, 2024 | 4.5402 | 4.6656 | 4.4412 | 4.5576 | 4.5576 | 262,750 |
| Feb 05, 2024 | 4.4724 | 4.6140 | 4.2120 | 4.2600 | 4.2600 | 111,747 |
| Feb 02, 2024 | 4.6230 | 4.6578 | 4.5216 | 4.6200 | 4.6200 | 79,644 |
| Feb 01, 2024 | 4.5312 | 4.7994 | 4.5312 | 4.6806 | 4.6806 | 195,863 |
| Jan 31, 2024 | 4.4064 | 4.8396 | 4.3800 | 4.6752 | 4.6752 | 593,376 |
| Jan 30, 2024 | 4.7400 | 4.8078 | 4.3506 | 4.4628 | 4.4628 | 374,686 |
| Jan 29, 2024 | 5.0400 | 5.0400 | 4.6830 | 4.7406 | 4.7406 | 170,807 |
| Jan 26, 2024 | 5.0964 | 5.1762 | 5.0406 | 5.1048 | 5.1048 | 221,294 |
| Jan 25, 2024 | 5.0526 | 5.1594 | 5.0520 | 5.1210 | 5.1210 | 527,279 |
| Jan 24, 2024 | 5.1000 | 5.1552 | 4.9896 | 5.0646 | 5.0646 | 571,827 |
| Jan 23, 2024 | 5.0394 | 5.0832 | 4.8672 | 4.9896 | 4.9896 | 700,659 |
| Jan 22, 2024 | 4.6500 | 4.9800 | 4.6500 | 4.7688 | 4.7688 | 675,033 |
| Jan 19, 2024 | 4.8240 | 5.0070 | 4.7040 | 4.8474 | 4.8474 | 371,722 |
| Jan 18, 2024 | 4.6512 | 5.0394 | 4.6512 | 4.9200 | 4.9200 | 609,204 |
| Jan 17, 2024 | 4.6848 | 4.8546 | 4.6200 | 4.7406 | 4.7406 | 560,993 |
| Jan 16, 2024 | 5.1672 | 5.2116 | 4.8000 | 4.8000 | 4.8000 | 1,019,723 |
| Jan 12, 2024 | 5.1600 | 5.4600 | 5.1312 | 5.2356 | 5.2356 | 711,463 |
| Jan 11, 2024 | 5.1504 | 5.4000 | 5.1150 | 5.2440 | 5.2440 | 585,800 |
| Jan 10, 2024 | 5.1882 | 5.3400 | 5.1132 | 5.1612 | 5.1612 | 504,743 |
| Jan 09, 2024 | 5.2014 | 5.3802 | 5.1186 | 5.2200 | 5.2200 | 572,042 |
| Jan 08, 2024 | 4.9212 | 5.4102 | 4.9212 | 5.2656 | 5.2656 | 1,481,047 |
| Jan 05, 2024 | 5.0400 | 5.1948 | 5.0400 | 5.1000 | 5.1000 | 254,319 |
| Jan 04, 2024 | 5.3346 | 5.3760 | 5.1600 | 5.2740 | 5.2740 | 723,997 |
| Jan 03, 2024 | 5.3616 | 5.4558 | 5.3400 | 5.3706 | 5.3706 | 318,758 |
| Jan 02, 2024 | 5.6400 | 5.7414 | 5.3328 | 5.3328 | 5.3328 | 393,340 |
| Dec 29, 2023 | 5.8608 | 5.8608 | 5.5980 | 5.6184 | 5.6184 | 107,073 |
| Dec 28, 2023 | 5.5746 | 5.8194 | 5.5746 | 5.6790 | 5.6790 | 298,958 |
| Dec 27, 2023 | 5.8260 | 5.9400 | 5.6028 | 5.6052 | 5.6052 | 524,230 |
| Dec 26, 2023 | 5.5848 | 5.9400 | 5.5848 | 5.8800 | 5.8800 | 625,044 |
| Dec 22, 2023 | 5.6400 | 5.7792 | 5.5860 | 5.6826 | 5.6826 | 282,409 |
| Dec 21, 2023 | 5.5812 | 5.8734 | 5.4660 | 5.7984 | 5.7984 | 300,214 |
| Dec 20, 2023 | 5.7600 | 5.8518 | 5.4873 | 5.5200 | 5.5200 | 323,103 |
| Dec 19, 2023 | 5.7132 | 5.9592 | 5.7000 | 5.8614 | 5.8614 | 444,976 |
| *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.