Dark

ZH
Zhihu Inc.
stock NYSE ADR

Market Open

Sep 29, 2025 2:35:08 PM EDT

5.13USD+2.600%(+0.13)185,307

5.12Bid 5.14Ask 0.02Spread

Pre-market

Sep 25, 2025 8:15:30 AM EDT

5.32USD+6.400%(+0.32)0

After-hours

Sep 24, 2025 4:00:30 PM EDT

5.22USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-29	5.1400	5.1400	5.0500	5.1300	+2.600%	185,307	0.000%
2025-09-26	5.2000	5.2100	4.9200	5.0000	-4.398%	265,280	+2.600%
2025-09-25	5.2400	5.4400	5.1800	5.2300	+0.192%	553,555	-1.912%
2025-09-24	4.9700	5.3400	4.9700	5.2200	+6.098%	501,158	-1.724%
2025-09-23	5.1900	5.2000	4.8800	4.9200	-5.385%	222,139	+4.268%
2025-09-22	5.1900	5.3050	5.1764	5.2000	0.000%	301,422	-1.346%
2025-09-19	5.2000	5.2900	5.1300	5.2000	-0.574%	369,168	-1.346%
2025-09-18	5.1600	5.2400	5.0430	5.2300	-0.381%	360,383	-1.912%
2025-09-17	5.2900	5.3200	5.1400	5.2500	+0.191%	388,078	-2.286%
2025-09-16	5.4100	5.4200	5.2300	5.2400	-3.321%	318,525	-2.099%
2025-09-15	5.3000	5.5500	5.2500	5.4200	+2.652%	597,437	-5.351%
2025-09-12	5.1800	5.3600	5.1300	5.2800	+1.931%	590,555	-2.841%
2025-09-11	5.2000	5.2100	5.0600	5.1800	+1.172%	356,321	-0.965%
2025-09-10	5.0400	5.2700	4.9500	5.1200	+1.992%	492,732	+0.195%
2025-09-09	5.0500	5.1200	4.9400	5.0200	-0.199%	310,167	+2.191%
2025-09-08	4.9500	5.0700	4.8000	5.0300	+3.285%	571,277	+1.988%
2025-09-05	4.8000	4.8950	4.7600	4.8700	+3.178%	200,417	+5.339%
2025-09-04	4.8100	4.8800	4.7000	4.7200	-2.479%	276,828	+8.686%
2025-09-03	4.7700	4.9000	4.7000	4.8400	+0.833%	327,493	+5.992%
2025-09-02	4.7300	4.8250	4.6800	4.8000	0.000%	306,807	+6.875%
2025-08-29	4.8000	4.9000	4.6400	4.8000	-1.437%	343,787	+6.875%
2025-08-28	4.9000	4.9350	4.7700	4.8700	-0.612%	430,493	+5.339%
2025-08-27	4.8400	5.0100	4.5800	4.9000	+5.832%	559,117	+4.694%
2025-08-26	4.9500	4.9600	4.6000	4.6300	-3.542%	255,276	+10.799%
2025-08-25	4.8300	4.8800	4.7700	4.8000	+0.418%	210,220	+6.875%
2025-08-22	4.9700	5.0700	4.7700	4.7800	-3.629%	350,271	+7.322%
2025-08-21	4.8800	4.9700	4.7800	4.9600	+1.431%	739,762	+3.427%
2025-08-20	5.1500	5.1500	4.7300	4.8900	-3.929%	307,693	+4.908%
2025-08-19	5.3500	5.3700	5.0200	5.0900	+3.878%	1,060,274	+0.786%
2025-08-18	4.1900	4.9400	4.1600	4.9000	+17.225%	1,184,818	+4.694%
2025-08-15	4.2100	4.2900	4.1000	4.1800	-0.476%	646,591	+22.727%
2025-08-14	4.2100	4.2700	4.2000	4.2000	-1.869%	144,699	+22.143%
2025-08-13	4.2400	4.3500	4.2300	4.2800	+2.392%	90,853	+19.860%
2025-08-12	4.2500	4.2500	4.1350	4.1800	-1.647%	92,267	+22.727%
2025-08-11	4.3300	4.3300	4.2200	4.2500	-1.848%	150,212	+20.706%
2025-08-08	4.2800	4.3300	4.1600	4.3300	+0.932%	103,188	+18.476%
2025-08-07	4.4100	4.4100	4.2500	4.2900	-2.055%	115,318	+19.580%
2025-08-06	4.4500	4.5700	4.3300	4.3800	-0.680%	498,517	+17.123%
2025-08-05	4.2200	4.4550	4.2200	4.4100	+6.780%	201,278	+16.327%
2025-08-04	4.2300	4.2700	4.0700	4.1300	-0.721%	325,538	+24.213%
2025-08-01	4.1300	4.2200	4.0750	4.1600	-1.655%	373,520	+23.317%
2025-07-31	4.1900	4.2924	4.1600	4.2300	-0.471%	154,306	+21.277%
2025-07-30	4.3200	4.3200	4.1900	4.2500	-1.620%	422,716	+20.706%
2025-07-29	4.4900	4.4900	4.3200	4.3200	-3.356%	197,957	+18.750%
2025-07-28	4.5300	4.5750	4.4500	4.4700	-0.887%	165,923	+14.765%
2025-07-25	4.6500	4.6500	4.4600	4.5100	-3.426%	204,723	+13.747%
2025-07-24	4.7500	4.7800	4.6300	4.6700	-0.849%	197,495	+9.850%
2025-07-23	4.7900	4.8750	4.7000	4.7100	-1.670%	155,772	+8.917%
2025-07-22	4.7200	4.9500	4.6500	4.7900	+2.350%	263,766	+7.098%
2025-07-21	4.7400	4.7400	4.5800	4.6800	-0.426%	276,382	+9.615%
2025-07-18	4.8700	4.9100	4.6850	4.7000	-2.692%	265,888	+9.149%
2025-07-17	4.6700	4.9500	4.6700	4.8300	+3.648%	291,104	+6.211%
2025-07-16	4.6700	4.7000	4.5700	4.6600	-0.640%	279,621	+10.086%
2025-07-15	4.6300	4.7100	4.5000	4.6900	+2.402%	148,385	+9.382%
2025-07-14	4.7300	4.7300	4.5200	4.5800	-2.966%	259,242	+12.009%
2025-07-11	4.7400	4.8500	4.6400	4.7200	-1.255%	149,282	+8.686%
2025-07-10	4.7700	4.7900	4.6600	4.7800	+0.420%	232,765	+7.322%
2025-07-09	4.7900	4.7900	4.6233	4.7600	-0.833%	259,458	+7.773%
2025-07-08	4.7000	4.8650	4.7000	4.8000	+2.784%	384,407	+6.875%
2025-07-07	4.4000	4.7200	4.3500	4.6700	+6.378%	519,848	+9.850%
2025-07-03	4.1300	4.4200	4.0800	4.3900	+6.295%	301,254	+16.856%
2025-07-02	3.9800	4.1400	3.9500	4.1300	+3.769%	1,086,265	+24.213%
2025-07-01	3.9800	4.0200	3.9500	3.9800	0.000%	318,721	+28.894%
2025-06-30	3.9700	4.0332	3.9600	3.9800	+1.272%	455,305	+28.894%
2025-06-27	3.8200	3.9500	3.7700	3.9300	+2.611%	324,642	+30.534%
2025-06-26	3.8500	3.8616	3.7500	3.8300	-0.777%	250,038	+33.943%
2025-06-25	3.8100	3.9400	3.8000	3.8600	+2.387%	442,107	+32.902%
2025-06-24	3.6200	3.8100	3.5800	3.7700	+6.799%	554,033	+36.074%
2025-06-23	3.6000	3.6800	3.5200	3.5300	-1.397%	692,494	+45.326%
2025-06-20	3.7300	3.7800	3.5000	3.5800	-3.504%	1,504,801	+43.296%
2025-06-18	3.7100	3.7750	3.6100	3.7100	-1.067%	340,214	+38.275%
2025-06-17	3.9200	3.9200	3.7300	3.7500	-5.063%	267,777	+36.800%
2025-06-16	3.9400	3.9800	3.8300	3.9500	+3.403%	522,076	+29.873%
2025-06-13	4.0000	4.0200	3.8000	3.8200	-4.020%	116,316	+34.293%
2025-06-12	3.9800	4.0100	3.9250	3.9800	-1.241%	158,146	+28.894%
2025-06-11	4.0500	4.1600	4.0300	4.0300	+0.249%	186,975	+27.295%
2025-06-10	4.0200	4.0500	3.9900	4.0200	+0.249%	93,123	+27.612%
2025-06-09	4.0100	4.1200	4.0000	4.0100	0.000%	183,143	+27.930%
2025-06-06	4.0000	4.0900	3.9600	4.0100	+0.250%	84,401	+27.930%
2025-06-05	3.9500	4.0700	3.9077	4.0000	+2.564%	254,472	+28.250%
2025-06-04	3.8600	3.9600	3.8500	3.9000	+2.094%	106,967	+31.538%
2025-06-03	3.7700	3.8600	3.7360	3.8200	+1.058%	111,221	+34.293%
2025-06-02	3.8200	3.8250	3.7500	3.7800	-1.047%	137,222	+35.714%
2025-05-30	3.8500	3.8500	3.8000	3.8200	-1.036%	156,324	+34.293%
2025-05-29	3.8300	3.8900	3.8000	3.8600	+1.847%	200,818	+32.902%
2025-05-28	3.9700	3.9700	3.7399	3.7900	-5.250%	272,880	+35.356%
2025-05-27	4.1000	4.2200	3.8600	4.0000	+1.781%	627,343	+28.250%
2025-05-23	4.0000	4.0100	3.9000	3.9300	-1.995%	102,921	+30.534%
2025-05-22	3.9100	4.0800	3.8500	4.0100	+2.296%	134,453	+27.930%
2025-05-21	3.9300	4.0000	3.9000	3.9200	-0.254%	129,308	+30.867%
2025-05-20	4.0000	4.0900	3.9050	3.9300	-0.254%	194,706	+30.534%
2025-05-19	3.9900	4.0050	3.9000	3.9400	-2.716%	320,208	+30.203%
2025-05-16	3.9600	4.0800	3.9600	4.0500	+0.998%	85,086	+26.667%
2025-05-15	4.0400	4.0500	3.9400	4.0100	-2.433%	103,831	+27.930%
2025-05-14	4.1100	4.1200	4.0060	4.1100	+0.735%	165,594	+24.818%
2025-05-13	4.0600	4.1493	4.0500	4.0800	0.000%	75,699	+25.735%
2025-05-12	4.1100	4.2400	4.0000	4.0800	+4.884%	186,256	+25.735%
2025-05-09	4.0000	4.0600	3.8900	3.8900	-2.993%	68,649	+31.877%
2025-05-08	4.0200	4.0600	3.9600	4.0100	+0.501%	62,826	+27.930%
2025-05-07	4.1000	4.1300	3.9100	3.9900	-2.683%	225,101	+28.571%
2025-05-06	4.1000	4.1600	4.0700	4.1000	+0.244%	92,206	+25.122%
2025-05-05	4.1400	4.1600	4.0500	4.0900	-1.208%	116,141	+25.428%
2025-05-02	4.0500	4.2300	4.0200	4.1400	+4.545%	191,911	+23.913%
2025-05-01	3.8700	4.0000	3.8450	3.9600	+2.591%	150,870	+29.545%
2025-04-30	3.9100	3.9550	3.8300	3.8600	-2.278%	87,707	+32.902%
2025-04-29	3.9200	3.9950	3.9200	3.9500	+0.254%	122,323	+29.873%
2025-04-28	3.9800	4.0100	3.8800	3.9400	-1.005%	143,811	+30.203%
2025-04-25	3.8800	4.0600	3.8800	3.9800	+1.790%	152,582	+28.894%
2025-04-24	3.7700	3.9800	3.7410	3.9100	+0.773%	235,991	+31.202%
2025-04-23	3.8800	4.0500	3.8550	3.8800	+1.837%	266,145	+32.216%
2025-04-22	3.6300	3.8800	3.5700	3.8100	+6.128%	554,935	+34.646%
2025-04-21	3.5000	3.6200	3.4500	3.5900	+1.700%	232,836	+42.897%
2025-04-17	3.6500	3.6500	3.4950	3.5300	-3.022%	328,278	+45.326%
2025-04-16	3.6000	3.6900	3.5700	3.6400	+0.275%	506,497	+40.934%
2025-04-15	3.7400	3.8200	3.6000	3.6300	-3.968%	289,384	+41.322%
2025-04-14	3.7200	3.8850	3.7100	3.7800	+3.279%	468,150	+35.714%
2025-04-11	3.6400	3.7100	3.5700	3.6600	+1.950%	308,056	+40.164%
2025-04-10	3.5500	3.6950	3.5000	3.5900	+1.127%	710,938	+42.897%
2025-04-09	3.4100	3.5800	3.2500	3.5500	+6.287%	838,524	+44.507%
2025-04-08	3.6800	3.7200	3.3100	3.3400	-5.382%	642,196	+53.593%
2025-04-07	3.5600	3.8550	3.5200	3.5300	-8.312%	601,077	+45.326%
2025-04-04	3.8500	3.9300	3.7001	3.8500	-7.005%	523,492	+33.247%
2025-04-03	4.1000	4.2200	4.0400	4.1400	-0.241%	445,454	+23.913%
2025-04-02	4.2800	4.3615	4.0800	4.1500	-3.712%	546,289	+23.614%
2025-04-01	4.3100	4.4500	4.2250	4.3100	+0.937%	479,124	+19.026%
2025-03-31	4.2900	4.4600	4.1600	4.2700	-0.928%	587,245	+20.141%
2025-03-28	4.7400	4.7550	4.1650	4.3100	-10.766%	697,407	+19.026%
2025-03-27	4.6600	4.8400	4.6000	4.8300	+3.871%	693,325	+6.211%
2025-03-26	4.7900	4.9600	4.4400	4.6500	+0.868%	930,314	+10.323%
2025-03-25	4.6700	4.7100	4.5700	4.6100	-1.915%	483,028	+11.280%
2025-03-24	4.9100	4.9350	4.6100	4.7000	-2.692%	631,135	+9.149%
2025-03-21	4.5700	4.8700	4.5200	4.8300	+8.054%	1,153,105	+6.211%
2025-03-20	4.8800	5.0100	4.4500	4.4700	-11.485%	785,860	+14.765%
2025-03-19	5.0600	5.1100	4.9500	5.0500	-0.786%	296,391	+1.584%
2025-03-18	5.1800	5.2434	5.0100	5.0900	-2.303%	352,907	+0.786%
2025-03-17	4.8600	5.2400	4.8600	5.2100	+5.680%	967,146	-1.536%
2025-03-14	5.0000	5.0200	4.7500	4.9300	+0.407%	649,925	+4.057%
2025-03-13	5.1700	5.2000	4.8300	4.9100	-6.119%	810,254	+4.481%
2025-03-12	5.1900	5.2500	5.0500	5.2300	+0.384%	336,395	-1.912%
2025-03-11	5.1900	5.3700	5.0700	5.2100	+1.957%	612,439	-1.536%
2025-03-10	5.6100	5.6100	5.0750	5.1100	-10.351%	424,133	+0.391%
2025-03-07	5.6300	5.8000	5.5200	5.7000	+1.243%	552,057	-10.000%
2025-03-06	5.6300	5.8700	5.5232	5.6300	+0.178%	954,375	-8.881%
2025-03-05	5.2500	5.6200	5.1502	5.6200	+6.844%	927,093	-8.719%
2025-03-04	4.9100	5.2800	4.8200	5.2600	+4.781%	989,282	-2.471%
2025-03-03	5.1200	5.2000	4.9600	5.0200	-1.761%	588,763	+2.191%
2025-02-28	5.0600	5.3000	4.7600	5.1100	-5.893%	1,135,344	+0.391%
2025-02-27	5.3000	5.6099	5.2200	5.4300	+0.556%	839,266	-5.525%
2025-02-26	5.4200	5.7700	5.3100	5.4000	0.000%	1,071,930	-5.000%
2025-02-25	5.2500	5.6500	5.1500	5.4000	+1.695%	2,206,917	-5.000%
2025-02-24	5.2400	5.3450	4.6300	5.3100	-2.747%	3,093,281	-3.390%
2025-02-21	5.9900	6.3200	5.3000	5.4600	-5.699%	2,737,033	-6.044%
2025-02-20	5.6600	6.1500	5.5630	5.7900	+2.297%	2,991,296	-11.399%
2025-02-19	5.3700	5.9100	5.3600	5.6600	+7.400%	3,082,002	-9.364%
2025-02-18	5.3200	5.3950	5.1200	5.2700	-0.940%	2,727,625	-2.657%
2025-02-14	5.4200	5.4900	5.0000	5.3200	+15.652%	4,054,939	-3.571%
2025-02-13	4.0500	4.6600	4.0300	4.6000	+10.843%	1,619,897	+11.522%
2025-02-12	4.1500	4.2900	4.1250	4.1500	+2.723%	1,017,274	+23.614%
2025-02-11	4.1300	4.3300	3.9400	4.0400	-3.118%	1,405,509	+26.980%
2025-02-10	3.6700	4.3500	3.6400	4.1700	+15.512%	2,287,006	+23.022%
2025-02-07	3.5000	3.6700	3.4200	3.6100	+4.638%	507,056	+42.105%
2025-02-06	3.4600	3.5400	3.3900	3.4500	-0.576%	377,014	+48.696%
2025-02-05	3.3000	3.5300	3.3000	3.4700	+3.582%	169,957	+47.839%
2025-02-04	3.4100	3.4300	3.3150	3.3500	-1.760%	310,289	+53.134%
2025-02-03	3.4300	3.4500	3.3700	3.4100	-2.292%	335,703	+50.440%
2025-01-31	3.5300	3.5300	3.4200	3.4900	-0.570%	152,435	+46.991%
2025-01-30	3.4300	3.5300	3.4200	3.5100	+2.332%	278,998	+46.154%
2025-01-29	3.4700	3.4700	3.3950	3.4300	-1.153%	92,742	+49.563%
2025-01-28	3.4700	3.4800	3.4000	3.4700	+0.289%	92,711	+47.839%
2025-01-27	3.5100	3.5250	3.4250	3.4600	-1.143%	131,605	+48.266%
2025-01-24	3.4000	3.5050	3.3650	3.5000	+3.858%	215,943	+46.571%
2025-01-23	3.3700	3.3900	3.3400	3.3700	-0.882%	71,083	+52.226%
2025-01-22	3.4300	3.4300	3.3500	3.4000	-2.017%	161,914	+50.882%
2025-01-21	3.4200	3.5000	3.3000	3.4700	+3.582%	190,941	+47.839%
2025-01-17	3.2600	3.5000	3.2600	3.3500	+2.761%	215,987	+53.134%
2025-01-16	3.2700	3.4600	3.2400	3.2600	-1.212%	282,288	+57.362%
2025-01-15	3.2600	3.3100	3.2300	3.3000	+2.167%	99,172	+55.455%
2025-01-14	3.2700	3.2900	3.2050	3.2300	+0.311%	122,547	+58.824%
2025-01-13	3.2800	3.3200	3.1900	3.2200	-1.829%	132,015	+59.317%
2025-01-10	3.2800	3.3700	3.2100	3.2800	-1.796%	208,072	+56.402%
2025-01-08	3.4500	3.4500	3.3100	3.3400	-3.188%	250,032	+53.593%
2025-01-07	3.5400	3.5400	3.4200	3.4500	-2.542%	168,330	+48.696%
2025-01-06	3.6000	3.6199	3.5100	3.5400	-0.840%	214,454	+44.915%
2025-01-03	3.6000	3.6100	3.4600	3.5700	+0.847%	162,918	+43.697%
2025-01-02	3.5600	3.8400	3.5300	3.5400	0.000%	330,950	+44.915%
2024-12-31	3.6100	3.6700	3.5300	3.5400	-2.210%	129,657	+44.915%
2024-12-30	3.6700	3.6700	3.5850	3.6200	-2.426%	204,394	+41.713%
2024-12-27	3.5300	3.7399	3.4600	3.7100	+3.056%	249,079	+38.275%
2024-12-26	3.5900	3.6550	3.5300	3.6000	-1.099%	219,411	+42.500%
2024-12-24	3.6300	3.6550	3.6000	3.6400	0.000%	101,297	+40.934%
2024-12-23	3.5700	3.6800	3.5100	3.6400	+1.111%	172,364	+40.934%
2024-12-20	3.6000	3.6800	3.5800	3.6000	-0.826%	152,485	+42.500%
2024-12-19	3.6700	3.6800	3.6000	3.6300	-1.359%	134,195	+41.322%
2024-12-18	3.8900	3.8900	3.6700	3.6800	-4.167%	230,805	+39.402%
2024-12-17	3.7300	4.4200	3.7000	3.8400	+3.784%	679,206	+33.594%
2024-12-16	3.7300	3.7750	3.6700	3.7000	-1.596%	186,257	+38.649%
2024-12-13	3.6900	3.7700	3.6100	3.7600	+0.804%	118,513	+36.436%
2024-12-12	3.8200	3.8700	3.7100	3.7300	-2.356%	82,259	+37.534%
2024-12-11	3.8400	3.8650	3.7500	3.8200	-1.799%	309,855	+34.293%
2024-12-10	3.9000	3.9500	3.8100	3.8900	-0.765%	197,225	+31.877%
2024-12-09	4.0800	4.2000	3.8840	3.9200	+1.292%	548,438	+30.867%
2024-12-06	3.7100	3.8800	3.6900	3.8700	+3.200%	264,973	+32.558%
2024-12-05	3.7700	3.8900	3.6500	3.7500	-0.531%	252,603	+36.800%
2024-12-04	3.7700	3.8500	3.6800	3.7700	+0.266%	150,411	+36.074%
2024-12-03	3.7000	3.8000	3.6900	3.7600	+1.622%	178,016	+36.436%
2024-12-02	3.6100	3.7700	3.6000	3.7000	+3.064%	286,864	+38.649%
2024-11-29	3.8300	3.8300	3.5100	3.5900	-6.510%	432,713	+42.897%
2024-11-27	3.6400	3.9500	3.6400	3.8400	+6.667%	358,832	+33.594%
2024-11-26	3.5500	3.7300	3.4850	3.6000	-2.174%	286,504	+42.500%
2024-11-25	3.6300	3.7100	3.6000	3.6800	+2.222%	299,836	+39.402%
2024-11-22	3.5300	3.6200	3.4700	3.6000	+0.840%	134,170	+42.500%
2024-11-21	3.6700	3.6700	3.5550	3.5700	-2.192%	65,669	+43.697%
2024-11-20	3.6000	3.6850	3.5710	3.6500	+1.389%	148,561	+40.548%
2024-11-19	3.5000	3.6000	3.5000	3.6000	+2.564%	56,332	+42.500%
2024-11-18	3.4900	3.5600	3.4800	3.5100	+1.153%	431,626	+46.154%
2024-11-15	3.5300	3.5300	3.4300	3.4700	-1.700%	78,858	+47.839%
2024-11-14	3.6000	3.6700	3.5300	3.5300	-2.216%	269,926	+45.326%
2024-11-13	3.2300	3.6200	3.2100	3.6100	+13.880%	691,679	+42.105%
2024-11-12	3.2400	3.2750	3.1300	3.1700	-5.090%	259,951	+61.830%
2024-11-11	3.4100	3.4100	3.2600	3.3400	-0.299%	201,657	+53.593%
2024-11-08	3.3900	3.4105	3.2650	3.3500	-2.899%	419,695	+53.134%
2024-11-07	3.5900	3.6400	3.4300	3.4500	-1.709%	549,659	+48.696%
2024-11-06	3.4900	3.5300	3.4200	3.5100	-1.127%	268,055	+46.154%
2024-11-05	3.4900	3.6000	3.4100	3.5500	+4.106%	192,438	+44.507%
2024-11-04	3.5600	3.5900	3.3950	3.4100	-4.213%	244,339	+50.440%
2024-11-01	3.5900	3.6100	3.5400	3.5600	-0.280%	217,435	+44.101%
2024-10-31	3.5800	3.6196	3.5200	3.5700	-0.279%	105,383	+43.697%
2024-10-30	3.6600	3.6900	3.5700	3.5800	-2.186%	226,505	+43.296%
2024-10-29	3.5800	3.7200	3.5800	3.6600	-0.813%	322,145	+40.164%
2024-10-28	3.5700	3.7000	3.5400	3.6900	+3.073%	369,002	+39.024%
2024-10-25	3.5500	3.6400	3.5250	3.5800	+0.562%	150,437	+43.296%
2024-10-24	3.4800	3.5600	3.4500	3.5600	+1.714%	272,978	+44.101%
2024-10-23	3.5700	3.5700	3.4750	3.5000	-1.961%	198,768	+46.571%
2024-10-22	3.6200	3.6800	3.5600	3.5700	-1.653%	234,594	+43.697%
2024-10-21	3.6200	3.6600	3.5550	3.6300	-0.548%	178,705	+41.322%
2024-10-18	3.6200	3.7100	3.6200	3.6500	+5.187%	263,769	+40.548%
2024-10-17	3.5700	3.6000	3.3800	3.4700	-5.191%	548,994	+47.839%
2024-10-16	3.6100	3.6750	3.5819	3.6600	+1.385%	233,266	+40.164%
2024-10-15	3.7000	3.7500	3.5980	3.6100	-3.989%	513,860	+42.105%
2024-10-14	3.8800	3.8850	3.7550	3.7600	-4.569%	402,078	+36.436%
2024-10-11	3.8000	3.9650	3.7342	3.9400	+1.546%	533,941	+30.203%
2024-10-10	4.0300	4.0500	3.8500	3.8800	-4.902%	592,426	+32.216%
2024-10-09	4.0100	4.1550	3.9600	4.0800	-1.923%	453,937	+25.735%
2024-10-08	4.1900	4.3300	4.0900	4.1600	-10.730%	983,950	+23.317%
2024-10-07	4.9300	4.9400	4.4650	4.6600	-2.917%	980,790	+10.086%
2024-10-04	4.4100	4.8200	4.2500	4.8000	+12.941%	1,507,256	+6.875%
2024-10-03	3.9000	4.2700	3.9000	4.2500	+3.659%	806,036	+20.706%
2024-10-02	4.3600	4.4500	4.0300	4.1000	0.000%	1,710,215	+25.122%
2024-10-01	3.9300	4.1000	3.7100	4.1000	+6.494%	796,146	+25.122%
2024-09-30	4.2600	4.3900	3.8300	3.8500	-1.282%	1,808,304	+33.247%
2024-09-27	3.5900	3.9750	3.5650	3.9000	+10.795%	1,386,903	+31.538%
2024-09-26	3.4900	3.5700	3.3600	3.5200	+6.024%	1,872,110	+45.739%
2024-09-25	3.4100	3.4178	3.3100	3.3200	-3.768%	238,496	+54.518%
2024-09-24	3.4000	3.4500	3.3241	3.4500	+6.154%	616,044	+48.696%
2024-09-23	3.2200	3.2900	3.2200	3.2500	+0.309%	80,163	+57.846%
2024-09-20	3.2400	3.2800	3.2200	3.2400	-0.308%	229,312	+58.333%
2024-09-19	3.2900	3.3300	3.2350	3.2500	0.000%	238,942	+57.846%
2024-09-18	3.3100	3.3100	3.2321	3.2500	-1.515%	65,085	+57.846%
2024-09-17	3.2600	3.3000	3.2400	3.3000	+1.227%	132,457	+55.455%
2024-09-16	3.2700	3.2900	3.2300	3.2600	-1.212%	64,038	+57.362%
2024-09-13	3.3000	3.3000	3.2600	3.3000	0.000%	81,081	+55.455%
2024-09-12	3.3500	3.3500	3.2400	3.3000	-1.493%	72,943	+55.455%
2024-09-11	3.3500	3.3500	3.2800	3.3500	+0.904%	57,457	+53.134%
2024-09-10	3.3600	3.3800	3.2900	3.3200	-1.190%	92,357	+54.518%
2024-09-09	3.2500	3.4000	3.2000	3.3600	+4.673%	166,723	+52.679%
2024-09-06	3.3800	3.3800	3.1900	3.2100	-6.414%	126,004	+59.813%
2024-09-05	3.3200	3.4800	3.2900	3.4300	+2.083%	338,283	+49.563%
2024-09-04	3.2200	3.3800	3.2052	3.3600	+5.000%	169,881	+52.679%
2024-09-03	3.2700	3.2800	3.1550	3.2000	-3.323%	101,407	+60.313%
2024-08-30	3.2500	3.3500	3.2100	3.3100	+1.534%	204,749	+54.985%
2024-08-29	3.2000	3.3100	3.1800	3.2600	+1.875%	327,141	+57.362%
2024-08-28	3.2600	3.3200	3.1800	3.2000	-1.538%	195,161	+60.313%
2024-08-27	3.3400	3.3400	3.1550	3.2500	-2.108%	117,761	+57.846%
2024-08-26	3.1400	3.3700	3.1000	3.3200	+6.410%	451,268	+54.518%
2024-08-23	3.1200	3.2000	3.0300	3.1200	+1.299%	482,918	+64.423%
2024-08-22	3.0500	3.1100	3.0500	3.0800	-0.965%	165,348	+66.558%
2024-08-21	3.0900	3.1100	3.0500	3.1100	+0.974%	240,338	+64.952%
2024-08-20	3.1100	3.1350	3.0800	3.0800	-1.911%	140,557	+66.558%
2024-08-19	3.0600	3.1900	3.0600	3.1400	+1.948%	202,300	+63.376%
2024-08-16	3.0700	3.1100	3.0600	3.0800	+0.654%	178,422	+66.558%
2024-08-15	3.0900	3.1100	3.0500	3.0600	-0.326%	170,847	+67.647%
2024-08-14	3.1100	3.1200	3.0500	3.0700	-1.286%	164,757	+67.101%
2024-08-13	3.0800	3.1400	3.0500	3.1100	+0.647%	173,863	+64.952%
2024-08-12	3.1200	3.1550	3.0750	3.0900	-0.962%	134,193	+66.019%
2024-08-09	3.1800	3.1800	3.0800	3.1200	-1.887%	99,747	+64.423%
2024-08-08	3.1500	3.1900	3.0900	3.1800	+1.597%	168,758	+61.321%
2024-08-07	3.2100	3.2100	3.0900	3.1300	-1.881%	175,122	+63.898%
2024-08-06	3.1300	3.2400	3.1300	3.1900	+1.270%	317,338	+60.815%
2024-08-05	3.0500	3.1600	3.0120	3.1500	-1.869%	230,743	+62.857%
2024-08-02	3.1600	3.2200	3.1000	3.2100	+1.262%	271,345	+59.813%
2024-08-01	3.3000	3.3000	3.1600	3.1700	-3.939%	107,483	+61.830%
2024-07-31	3.2900	3.3350	3.2350	3.3000	+1.227%	187,873	+55.455%
2024-07-30	3.2700	3.3100	3.2200	3.2600	+0.308%	259,533	+57.362%
2024-07-29	3.1800	3.2900	3.1800	3.2500	+2.201%	328,144	+57.846%
2024-07-26	3.2000	3.2100	3.1150	3.1800	-0.313%	323,776	+61.321%
2024-07-25	3.2700	3.2899	3.1800	3.1900	-3.333%	343,382	+60.815%
2024-07-24	3.3200	3.3300	3.2600	3.3000	-0.302%	264,338	+55.455%
2024-07-23	3.2700	3.3100	3.2500	3.3100	+1.223%	182,409	+54.985%
2024-07-22	3.3500	3.3600	3.2400	3.2700	-2.096%	341,363	+56.881%
2024-07-19	3.2900	3.3900	3.1800	3.3400	+9.150%	1,102,341	+53.593%
2024-07-18	3.2400	3.2850	2.9832	3.0600	-4.673%	254,158	+67.647%
2024-07-17	3.2100	3.2400	3.1100	3.2100	-0.311%	212,709	+59.813%
2024-07-16	3.0800	3.2600	3.0327	3.2200	+3.205%	477,793	+59.317%
2024-07-15	3.0900	3.1300	2.9600	3.1200	+0.971%	306,158	+64.423%
2024-07-12	3.4100	3.4100	3.0900	3.0900	-6.647%	311,204	+66.019%
2024-07-11	3.1800	3.4050	3.1800	3.3100	+5.751%	579,774	+54.985%
2024-07-10	3.2300	3.2450	3.1050	3.1300	-2.492%	207,579	+63.898%
2024-07-09	3.0400	3.2250	3.0400	3.2100	+4.221%	287,285	+59.813%
2024-07-08	3.2100	3.2100	3.0400	3.0800	-3.750%	293,355	+66.558%
2024-07-05	3.0200	3.2400	3.0200	3.2000	+5.960%	758,900	+60.313%
2024-07-03	2.8000	3.1500	2.7800	3.0200	+10.623%	1,280,767	+69.868%
2024-07-02	2.7200	2.7300	2.6500	2.7300	0.000%	354,134	+87.912%
2024-07-01	2.7200	2.7550	2.6450	2.7300	0.000%	387,503	+87.912%
2024-06-28	2.6600	2.7850	2.5500	2.7300	+5.405%	311,120	+87.912%
2024-06-27	2.8400	2.8400	2.5900	2.5900	-8.481%	409,283	+98.069%
2024-06-26	2.8500	2.8520	2.7200	2.8300	-0.702%	339,190	+81.272%
2024-06-25	2.9000	2.9000	2.8000	2.8500	-2.062%	257,210	+80.000%
2024-06-24	2.8800	2.9250	2.8500	2.9100	+2.105%	258,104	+76.289%
2024-06-21	2.8500	2.9400	2.8109	2.8500	+0.707%	224,813	+80.000%
2024-06-20	2.8900	2.9600	2.8300	2.8300	-3.082%	393,341	+81.272%
2024-06-18	2.9300	2.9800	2.7900	2.9200	-1.351%	847,031	+75.685%
2024-06-17	2.9600	2.9900	2.8900	2.9600	-1.333%	546,985	+73.311%
2024-06-14	3.0000	3.0150	2.9500	3.0000	-0.990%	275,245	+71.000%
2024-06-13	3.0600	3.1000	3.0000	3.0300	-2.258%	473,276	+69.307%
2024-06-12	3.3500	3.3500	3.0109	3.1000	-2.516%	641,021	+65.484%
2024-06-11	3.4300	3.4300	3.1700	3.1800	-6.745%	508,640	+61.321%
2024-06-10	3.3900	3.4500	3.3500	3.4100	+0.590%	226,802	+50.440%
2024-06-07	3.4000	3.4600	3.3400	3.3900	-2.023%	504,478	+51.327%
2024-06-06	3.2700	3.5400	3.2200	3.4600	+4.848%	547,604	+48.266%
2024-06-05	3.2400	3.3300	3.2000	3.3000	+2.484%	284,024	+55.455%
2024-06-04	3.2400	3.3100	3.2050	3.2200	-0.923%	288,169	+59.317%
2024-06-03	3.2600	3.3000	3.2000	3.2500	-0.307%	308,747	+57.846%
2024-05-31	3.2900	3.3200	3.1200	3.2600	-2.395%	1,798,417	+57.362%
2024-05-30	3.3100	3.3700	3.2800	3.3400	+1.212%	483,860	+53.593%
2024-05-29	3.3000	3.3900	3.2200	3.3000	-1.786%	508,398	+55.455%
2024-05-28	3.4500	3.5300	3.3500	3.3600	-3.725%	518,617	+52.679%
2024-05-24	3.6200	3.6300	3.3000	3.4900	-3.857%	867,640	+46.991%
2024-05-23	3.7800	3.8400	3.6200	3.6300	-5.714%	574,520	+41.322%
2024-05-22	3.8900	3.9100	3.7000	3.8500	-2.036%	731,781	+33.247%
2024-05-21	4.0300	4.0300	3.8500	3.9300	-2.963%	549,307	+30.534%
2024-05-20	4.1900	4.1900	4.0000	4.0500	-4.706%	847,629	+26.667%
2024-05-17	3.9900	4.3465	3.9500	4.2500	+8.418%	1,146,688	+20.706%
2024-05-16	3.7600	3.9500	3.7000	3.9200	+5.946%	569,717	+30.867%
2024-05-15	3.8400	3.9200	3.6700	3.7000	-5.612%	646,292	+38.649%
2024-05-14	3.7900	3.9500	3.7606	3.9200	+7.692%	846,258	+30.867%
2024-05-13	3.9000	3.9495	3.6200	3.6400	-6.186%	901,790	+40.934%
2024-05-10	3.9700	4.0100	3.7109	3.8800	-3.669%	316,903	+32.216%
2024-05-09	4.0200	4.0542	3.8424	4.0278	+2.504%	224,376	+27.365%
2024-05-08	4.0161	4.0326	3.9018	3.9294	+0.153%	177,992	+30.554%
2024-05-07	3.9192	3.9720	3.8922	3.9234	-1.134%	173,595	+30.754%
2024-05-06	4.1388	4.1388	3.8616	3.9684	-2.448%	202,179	+29.271%
2024-05-03	4.1400	4.1580	3.9906	4.0680	+2.712%	261,937	+26.106%
2024-05-02	4.1244	4.1400	3.9330	3.9606	-0.106%	554,958	+29.526%
2024-05-01	4.1088	4.1088	3.8052	3.9648	-2.695%	114,549	+29.389%
2024-04-30	4.0758	4.1118	3.9894	4.0746	-0.905%	103,698	+25.902%
2024-04-29	3.9114	4.1646	3.9006	4.1118	+3.833%	217,145	+24.763%
2024-04-26	4.0302	4.0638	3.9174	3.9600	+1.538%	71,087	+29.545%
2024-04-25	3.7866	3.9426	3.7866	3.9000	-2.985%	85,518	+31.538%
2024-04-24	3.8778	4.0476	3.8370	4.0200	+5.247%	229,116	+27.612%
2024-04-23	3.7020	3.8286	3.6900	3.8196	+5.171%	148,488	+34.307%
2024-04-22	3.6912	3.8280	3.6312	3.6318	-2.039%	269,769	+41.252%
2024-04-19	3.8712	4.0500	3.6612	3.7074	-8.473%	225,701	+38.372%
2024-04-18	3.9378	4.1400	3.9006	4.0506	+2.614%	258,938	+26.648%
2024-04-17	3.9822	4.0698	3.8460	3.9474	+2.797%	242,986	+29.959%
2024-04-16	4.0200	4.0200	3.8400	3.8400	-4.620%	336,345	+33.594%
2024-04-15	4.2000	4.2000	4.0200	4.0260	-4.129%	108,059	+27.422%
2024-04-12	4.2300	4.2750	4.1832	4.1994	-2.805%	74,172	+22.160%
2024-04-11	4.3320	4.3560	4.2600	4.3206	+0.713%	191,799	+18.734%
2024-04-10	4.3134	4.3680	4.1670	4.2900	-0.279%	145,366	+19.580%
2024-04-09	4.2612	4.3554	4.2042	4.3020	+0.533%	87,339	+19.247%

.dark-mode .qjyvDy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjyvDy{ color: #333333; background-color: white; border: 2px solid #333333; }ZHZhihu Inc.stock NYSE ADR

ZH
Zhihu Inc.
stock NYSE ADR