Zhihu Inc. American Depositary Shares (ZH)
3.5300
+0.0600 (1.73%)
NYSE · Last Trade: Feb 14th, 10:53 PM EST
Historical Prices For Zhihu Inc. American Depositary Shares (ZH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/13/2026 | 3.45 | 3.60 | 3.41 | 3.53 | 349,335 | 3.53 |
| 2/12/2026 | 3.51 | 3.76 | 3.47 | 3.47 | 507,979 | 3.47 |
| 2/11/2026 | 3.71 | 3.74 | 3.52 | 3.52 | 332,420 | 3.52 |
| 2/10/2026 | 3.61 | 3.73 | 3.59 | 3.72 | 494,798 | 3.72 |
| 2/09/2026 | 3.47 | 3.65 | 3.47 | 3.59 | 491,144 | 3.59 |
| 2/06/2026 | 3.48 | 3.51 | 3.41 | 3.47 | 277,702 | 3.47 |
| 2/05/2026 | 3.46 | 3.51 | 3.41 | 3.44 | 301,919 | 3.44 |
| 2/04/2026 | 3.46 | 3.56 | 3.35 | 3.49 | 420,165 | 3.49 |
| 2/03/2026 | 3.69 | 3.73 | 3.40 | 3.45 | 382,123 | 3.45 |
| 2/02/2026 | 3.69 | 3.79 | 3.56 | 3.56 | 204,863 | 3.56 |
| 1/30/2026 | 3.77 | 3.81 | 3.72 | 3.77 | 266,516 | 3.77 |
| 1/29/2026 | 3.72 | 3.86 | 3.71 | 3.80 | 189,265 | 3.80 |
| 1/28/2026 | 3.85 | 3.85 | 3.71 | 3.74 | 169,537 | 3.74 |
| 1/27/2026 | 3.79 | 3.83 | 3.77 | 3.81 | 129,214 | 3.81 |
| 1/26/2026 | 3.68 | 3.81 | 3.68 | 3.75 | 131,116 | 3.75 |
| 1/23/2026 | 3.81 | 3.88 | 3.67 | 3.68 | 263,022 | 3.68 |
| 1/22/2026 | 3.82 | 3.94 | 3.82 | 3.83 | 281,066 | 3.83 |
| 1/21/2026 | 3.77 | 3.85 | 3.71 | 3.81 | 363,773 | 3.81 |
| 1/20/2026 | 3.58 | 3.73 | 3.58 | 3.71 | 244,555 | 3.71 |
| 1/16/2026 | 3.72 | 3.82 | 3.53 | 3.67 | 426,254 | 3.67 |
| 1/15/2026 | 3.81 | 3.81 | 3.62 | 3.73 | 442,393 | 3.73 |
| 1/14/2026 | 3.98 | 3.98 | 3.79 | 3.82 | 479,883 | 3.82 |
| 1/13/2026 | 4.21 | 4.24 | 3.84 | 3.95 | 746,618 | 3.95 |
| 1/12/2026 | 3.93 | 4.52 | 3.93 | 4.15 | 1,633,992 | 4.15 |
| 1/09/2026 | 3.60 | 3.60 | 3.47 | 3.55 | 202,649 | 3.55 |
| 1/08/2026 | 3.49 | 3.60 | 3.43 | 3.53 | 205,218 | 3.53 |
| 1/07/2026 | 3.49 | 3.53 | 3.40 | 3.46 | 173,114 | 3.46 |
| 1/06/2026 | 3.47 | 3.56 | 3.40 | 3.49 | 305,352 | 3.49 |
| 1/05/2026 | 3.35 | 3.46 | 3.30 | 3.41 | 327,336 | 3.41 |
| 1/02/2026 | 3.36 | 3.42 | 3.33 | 3.33 | 226,942 | 3.33 |
| 12/31/2025 | 3.25 | 3.29 | 3.25 | 3.28 | 410,651 | 3.28 |
| 12/30/2025 | 3.29 | 3.30 | 3.24 | 3.30 | 845,060 | 3.30 |
| 12/29/2025 | 3.34 | 3.36 | 3.26 | 3.27 | 725,345 | 3.27 |
| 12/26/2025 | 3.38 | 3.48 | 3.33 | 3.38 | 163,644 | 3.38 |
| 12/24/2025 | 3.31 | 3.41 | 3.31 | 3.38 | 152,293 | 3.38 |
| 12/23/2025 | 3.46 | 3.49 | 3.29 | 3.31 | 291,491 | 3.31 |
| 12/22/2025 | 3.51 | 3.54 | 3.46 | 3.47 | 264,427 | 3.47 |
| 12/19/2025 | 3.48 | 3.58 | 3.45 | 3.55 | 436,628 | 3.55 |
| 12/18/2025 | 3.39 | 3.50 | 3.37 | 3.47 | 266,025 | 3.47 |
| 12/17/2025 | 3.39 | 3.47 | 3.33 | 3.34 | 198,567 | 3.34 |
| 12/16/2025 | 3.27 | 3.46 | 3.27 | 3.39 | 344,941 | 3.39 |
| 12/15/2025 | 3.38 | 3.39 | 3.23 | 3.27 | 297,827 | 3.27 |
| 12/12/2025 | 3.35 | 3.42 | 3.35 | 3.40 | 220,138 | 3.40 |
| 12/11/2025 | 3.37 | 3.42 | 3.34 | 3.35 | 196,875 | 3.35 |
| 12/10/2025 | 3.42 | 3.43 | 3.35 | 3.39 | 293,929 | 3.39 |
| 12/09/2025 | 3.47 | 3.55 | 3.37 | 3.44 | 378,896 | 3.44 |
| 12/08/2025 | 3.49 | 3.56 | 3.45 | 3.49 | 275,943 | 3.49 |
| 12/05/2025 | 3.46 | 3.57 | 3.43 | 3.45 | 228,860 | 3.45 |
| 12/04/2025 | 3.56 | 3.57 | 3.42 | 3.43 | 346,627 | 3.43 |
| 12/03/2025 | 3.49 | 3.62 | 3.45 | 3.55 | 202,889 | 3.55 |
| 12/02/2025 | 3.51 | 3.65 | 3.48 | 3.52 | 367,036 | 3.52 |
| 12/01/2025 | 3.71 | 3.71 | 3.50 | 3.51 | 390,607 | 3.51 |
| 11/28/2025 | 3.67 | 3.75 | 3.65 | 3.69 | 145,360 | 3.69 |
| 11/26/2025 | 3.75 | 3.83 | 3.65 | 3.66 | 179,612 | 3.66 |
| 11/25/2025 | 3.80 | 3.85 | 3.48 | 3.71 | 869,891 | 3.71 |
| 11/24/2025 | 4.02 | 4.14 | 3.96 | 4.02 | 193,747 | 4.02 |
| 11/21/2025 | 3.87 | 4.04 | 3.85 | 3.99 | 175,094 | 3.99 |
| 11/20/2025 | 4.02 | 4.09 | 3.86 | 3.87 | 394,016 | 3.87 |
| 11/19/2025 | 4.06 | 4.08 | 3.99 | 4.01 | 121,871 | 4.01 |
| 11/18/2025 | 4.00 | 4.10 | 3.94 | 4.06 | 163,764 | 4.06 |
| 11/17/2025 | 4.05 | 4.16 | 4.01 | 4.01 | 97,562 | 4.01 |