Zhihu Inc. ZH
2.66 USD +0.02 (+0.76%)
Regular-session close
2.66 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.66 Day range 2.70
2.55 52-week range 4.15
- YTD
- -18.90%
- 1 year
- -34.80%
ZH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.63 | 2.69 | 2.65 | 2.66 | +0.02 | +0.76% | 101,231 |
| Nov 12, 2026 | 2.71 | 2.71 | 2.63 | 2.64 | -0.08 | -2.94% | 107,500 |
| Nov 11, 2026 | 2.67 | 2.75 | 2.65 | 2.72 | +0.07 | +2.64% | 116,000 |
| Nov 10, 2026 | 2.67 | 2.74 | 2.64 | 2.65 | -0.03 | -1.12% | 89,900 |
| Nov 9, 2026 | 2.76 | 2.76 | 2.63 | 2.68 | -0.07 | -2.55% | 107,200 |
| Nov 6, 2026 | 2.66 | 2.82 | 2.66 | 2.75 | +0.08 | +3.00% | 123,700 |
| Nov 5, 2026 | 2.80 | 2.84 | 2.60 | 2.67 | -0.04 | -1.48% | 405,900 |
| Nov 4, 2026 | 2.66 | 2.80 | 2.66 | 2.71 | +0.16 | +6.27% | 196,100 |
| Nov 3, 2026 | 2.66 | 2.80 | 2.55 | 2.55 | -0.11 | -4.14% | 378,800 |
| Nov 2, 2026 | 2.99 | 3.17 | 2.62 | 2.66 | -0.26 | -8.90% | 654,300 |
| Oct 30, 2026 | 3.18 | 3.26 | 2.88 | 2.92 | -0.24 | -7.59% | 957,600 |
| Oct 29, 2026 | 3.04 | 3.25 | 3.04 | 3.16 | -0.10 | -3.07% | 105,300 |
| Oct 28, 2026 | 3.31 | 3.32 | 3.19 | 3.26 | -0.05 | -1.51% | 199,000 |
| Oct 27, 2026 | 3.37 | 3.44 | 3.31 | 3.31 | -0.05 | -1.49% | 155,600 |
| Oct 26, 2026 | 3.40 | 3.43 | 3.27 | 3.36 | -0.01 | -0.30% | 165,600 |
| Oct 23, 2026 | 3.40 | 3.40 | 3.33 | 3.37 | -0.02 | -0.59% | 178,600 |
| Oct 22, 2026 | 3.40 | 3.51 | 3.37 | 3.39 | -0.07 | -2.02% | 473,600 |
| Oct 21, 2026 | 3.50 | 3.50 | 3.37 | 3.46 | -0.05 | -1.42% | 289,500 |
| Oct 20, 2026 | 3.44 | 3.53 | 3.44 | 3.51 | +0.07 | +2.03% | 174,800 |
| Oct 19, 2026 | 3.41 | 3.46 | 3.37 | 3.44 | +0.05 | +1.47% | 165,100 |
| Oct 16, 2026 | 3.49 | 3.49 | 3.34 | 3.39 | -0.11 | -3.14% | 273,200 |
| Oct 15, 2026 | 3.35 | 3.51 | 3.35 | 3.50 | +0.13 | +3.86% | 247,200 |
| Oct 14, 2026 | 3.48 | 3.52 | 3.37 | 3.37 | -0.11 | -3.16% | 195,600 |
| Oct 13, 2026 | 3.42 | 3.50 | 3.31 | 3.48 | +0.05 | +1.46% | 186,800 |
| Oct 12, 2026 | 3.46 | 3.52 | 3.40 | 3.43 | -0.04 | -1.15% | 220,000 |
| Oct 9, 2026 | 3.45 | 3.53 | 3.44 | 3.47 | +0.05 | +1.46% | 195,600 |
| Oct 8, 2026 | 3.44 | 3.49 | 3.39 | 3.42 | -0.04 | -1.16% | 282,200 |
| Oct 7, 2026 | 3.44 | 3.52 | 3.36 | 3.46 | +0.04 | +1.17% | 340,400 |
| Oct 6, 2026 | 3.40 | 3.47 | 3.31 | 3.42 | +0.05 | +1.48% | 533,000 |
| Oct 5, 2026 | 3.39 | 3.47 | 3.34 | 3.37 | -0.02 | -0.59% | 557,900 |
| Oct 2, 2026 | 3.55 | 3.55 | 3.38 | 3.39 | -0.13 | -3.69% | 278,600 |
| Oct 1, 2026 | 3.59 | 3.63 | 3.49 | 3.52 | -0.05 | -1.40% | 239,600 |
| Sep 30, 2026 | 3.63 | 3.71 | 3.57 | 3.57 | -0.03 | -0.83% | 479,600 |
| Sep 29, 2026 | 3.78 | 3.80 | 3.49 | 3.60 | -0.20 | -5.26% | 513,500 |
| Sep 28, 2026 | 3.79 | 3.88 | 3.73 | 3.80 | +0.04 | +1.06% | 583,100 |
| Sep 25, 2026 | 3.76 | 4.03 | 3.72 | 3.76 | +0.01 | +0.27% | 924,400 |
| Sep 24, 2026 | 3.50 | 3.78 | 3.50 | 3.75 | +0.25 | +7.14% | 647,900 |
| Sep 23, 2026 | 3.49 | 3.53 | 3.29 | 3.50 | -0.02 | -0.57% | 913,800 |
| Sep 22, 2026 | 3.44 | 3.56 | 3.44 | 3.52 | +0.07 | +2.03% | 856,300 |
| Sep 21, 2026 | 3.21 | 3.45 | 3.13 | 3.45 | +0.24 | +7.48% | 2,125,600 |
| Sep 18, 2026 | 3.15 | 3.22 | 3.13 | 3.21 | +0.09 | +2.88% | 1,203,400 |
| Sep 17, 2026 | 3.05 | 3.20 | 3.04 | 3.12 | +0.09 | +2.97% | 376,900 |
| Sep 16, 2026 | 2.99 | 3.08 | 2.99 | 3.03 | +0.06 | +2.02% | 480,000 |
| Sep 15, 2026 | 2.89 | 2.99 | 2.88 | 2.97 | +0.07 | +2.41% | 519,800 |
| Sep 14, 2026 | 2.83 | 2.94 | 2.83 | 2.90 | +0.06 | +2.11% | 278,500 |
| Sep 11, 2026 | 2.83 | 2.86 | 2.80 | 2.84 | +0.03 | +1.07% | 310,000 |
| Sep 10, 2026 | 2.77 | 2.90 | 2.77 | 2.81 | 0.00 | 0.00% | 560,000 |
| Sep 9, 2026 | 2.89 | 2.90 | 2.72 | 2.81 | -0.03 | -1.06% | 285,100 |
| Sep 8, 2026 | 2.62 | 2.95 | 2.61 | 2.84 | +0.26 | +10.08% | 875,900 |
| Sep 4, 2026 | 2.60 | 2.63 | 2.57 | 2.58 | +0.02 | +0.78% | 161,500 |
| Sep 3, 2026 | 2.60 | 2.63 | 2.56 | 2.56 | -0.02 | -0.78% | 393,000 |
| Sep 2, 2026 | 2.65 | 2.65 | 2.57 | 2.58 | -0.03 | -1.15% | 357,500 |
| Sep 1, 2026 | 2.74 | 2.76 | 2.59 | 2.61 | -0.15 | -5.43% | 509,600 |
| Aug 31, 2026 | 2.82 | 2.85 | 2.74 | 2.76 | -0.09 | -3.16% | 604,900 |
| Aug 28, 2026 | 3.06 | 3.10 | 2.83 | 2.85 | -0.21 | -6.86% | 828,100 |
| Aug 27, 2026 | 3.05 | 3.11 | 3.02 | 3.06 | -0.02 | -0.65% | 396,600 |
| Aug 26, 2026 | 3.03 | 3.12 | 2.98 | 3.08 | -0.08 | -2.53% | 315,900 |
| Aug 25, 2026 | 3.15 | 3.21 | 3.14 | 3.16 | +0.03 | +0.96% | 186,100 |
| Aug 24, 2026 | 3.19 | 3.22 | 3.13 | 3.13 | -0.09 | -2.80% | 103,200 |
| Aug 21, 2026 | 3.21 | 3.24 | 3.19 | 3.22 | +0.01 | +0.31% | 144,700 |
| Aug 20, 2026 | 3.15 | 3.21 | 3.12 | 3.21 | +0.05 | +1.58% | 140,900 |
| Aug 19, 2026 | 3.14 | 3.18 | 3.13 | 3.16 | +0.05 | +1.61% | 112,600 |
| Aug 18, 2026 | 3.16 | 3.17 | 3.11 | 3.11 | -0.08 | -2.51% | 116,500 |
| Aug 17, 2026 | 3.19 | 3.25 | 3.14 | 3.19 | +0.01 | +0.31% | 189,600 |
| Aug 14, 2026 | 3.21 | 3.21 | 3.17 | 3.18 | -0.01 | -0.31% | 116,300 |
65 days, newest first. Daily bars as drawn on the ZH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.