NYSE : ZH
Zhihu Inc. — Price history
Communication Services · Internet Content & Information · China
Last price 2.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 222.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zhihu Inc. (ZH) closed at 2.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.15 | 3.16 | 2.89 | 2.92 | 957,610 | -7.59% |
| 2026-10-29 | 3.04 | 3.25 | 3.04 | 3.16 | 108,302 | -3.07% |
| 2026-10-28 | 3.31 | 3.315 | 3.195 | 3.26 | 199,016 | -1.51% |
| 2026-10-27 | 3.37 | 3.44 | 3.305 | 3.31 | 155,623 | -1.49% |
| 2026-10-26 | 3.4 | 3.43 | 3.271 | 3.36 | 165,564 | -0.30% |
| 2026-10-23 | 3.4 | 3.4 | 3.33 | 3.37 | 178,569 | -0.59% |
| 2026-10-22 | 3.4 | 3.51 | 3.37 | 3.39 | 473,573 | -2.02% |
| 2026-10-21 | 3.5 | 3.5 | 3.37 | 3.46 | 289,546 | -1.42% |
| 2026-10-20 | 3.44 | 3.53 | 3.44 | 3.51 | 174,842 | +2.03% |
| 2026-10-19 | 3.41 | 3.465 | 3.37 | 3.44 | 165,143 | +1.47% |
| 2026-10-16 | 3.49 | 3.49 | 3.335 | 3.39 | 273,225 | -3.14% |
| 2026-10-15 | 3.35 | 3.51 | 3.35 | 3.5 | 247,072 | +3.86% |
| 2026-10-14 | 3.48 | 3.515 | 3.37 | 3.37 | 195,486 | -3.16% |
| 2026-10-13 | 3.42 | 3.5 | 3.314 | 3.48 | 186,836 | +1.46% |
| 2026-10-12 | 3.46 | 3.52 | 3.4 | 3.43 | 219,975 | -1.15% |
| 2026-10-09 | 3.45 | 3.53 | 3.44 | 3.47 | 194,630 | +1.46% |
| 2026-10-08 | 3.44 | 3.49 | 3.39 | 3.42 | 281,905 | -1.16% |
| 2026-10-07 | 3.44 | 3.52 | 3.36 | 3.46 | 340,416 | +1.17% |
| 2026-10-06 | 3.4 | 3.47 | 3.31 | 3.42 | 533,009 | +1.48% |
| 2026-10-05 | 3.39 | 3.475 | 3.34 | 3.37 | 557,928 | -0.59% |
| 2026-10-02 | 3.55 | 3.55 | 3.38 | 3.39 | 278,511 | -3.69% |
| 2026-10-01 | 3.59 | 3.635 | 3.49 | 3.52 | 239,484 | -1.40% |
| 2026-09-30 | 3.63 | 3.71 | 3.57 | 3.57 | 479,405 | -0.83% |
| 2026-09-29 | 3.78 | 3.795 | 3.495 | 3.6 | 513,437 | -5.26% |
| 2026-09-28 | 3.79 | 3.88 | 3.735 | 3.8 | 583,131 | +1.06% |
| 2026-09-25 | 3.76 | 4.03 | 3.72 | 3.76 | 923,880 | +0.27% |
| 2026-09-24 | 3.5 | 3.78 | 3.5 | 3.75 | 648,613 | +7.14% |
| 2026-09-23 | 3.49 | 3.532 | 3.288 | 3.5 | 913,771 | -0.57% |
| 2026-09-22 | 3.44 | 3.56 | 3.44 | 3.52 | 856,342 | +2.03% |
| 2026-09-21 | 3.21 | 3.45 | 3.125 | 3.45 | 2,119,365 | +7.48% |
| 2026-09-18 | 3.15 | 3.225 | 3.135 | 3.21 | 1,203,343 | +2.88% |
| 2026-09-17 | 3.05 | 3.2 | 3.04 | 3.12 | 376,896 | +2.97% |
| 2026-09-16 | 2.99 | 3.08 | 2.99 | 3.03 | 480,032 | +2.02% |
| 2026-09-15 | 2.89 | 2.995 | 2.88 | 2.97 | 519,787 | +2.41% |
| 2026-09-14 | 2.83 | 2.94 | 2.83 | 2.9 | 277,505 | +2.11% |
| 2026-09-11 | 2.83 | 2.86 | 2.795 | 2.84 | 309,988 | +1.07% |
| 2026-09-10 | 2.77 | 2.9 | 2.77 | 2.81 | 559,954 | +0.00% |
| 2026-09-09 | 2.89 | 2.901 | 2.725 | 2.81 | 285,234 | -1.06% |
| 2026-09-08 | 2.62 | 2.95 | 2.61 | 2.84 | 875,956 | +10.08% |
| 2026-09-04 | 2.6 | 2.63 | 2.565 | 2.58 | 161,500 | +0.78% |
| 2026-09-03 | 2.6 | 2.63 | 2.56 | 2.56 | 392,988 | -0.78% |
| 2026-09-02 | 2.65 | 2.65 | 2.57 | 2.58 | 357,548 | -1.15% |
| 2026-09-01 | 2.74 | 2.76 | 2.59 | 2.61 | 509,142 | -5.43% |
| 2026-08-31 | 2.82 | 2.85 | 2.74 | 2.76 | 603,050 | -3.16% |
| 2026-08-28 | 3.06 | 3.1 | 2.83 | 2.85 | 828,147 | -6.86% |
| 2026-08-27 | 3.05 | 3.105 | 3.015 | 3.06 | 396,648 | -0.65% |
| 2026-08-26 | 3.03 | 3.115 | 2.98 | 3.08 | 315,698 | -2.53% |
| 2026-08-25 | 3.15 | 3.21 | 3.145 | 3.16 | 185,980 | +0.96% |
| 2026-08-24 | 3.19 | 3.225 | 3.13 | 3.13 | 103,246 | -2.80% |
| 2026-08-21 | 3.21 | 3.245 | 3.19 | 3.22 | 144,687 | +0.31% |
| 2026-08-20 | 3.15 | 3.21 | 3.12 | 3.21 | 140,891 | +1.58% |
| 2026-08-19 | 3.14 | 3.18 | 3.132 | 3.16 | 112,605 | +1.61% |
| 2026-08-18 | 3.16 | 3.17 | 3.11 | 3.11 | 116,465 | -2.51% |
| 2026-08-17 | 3.19 | 3.25 | 3.14 | 3.19 | 189,589 | +0.31% |
| 2026-08-14 | 3.21 | 3.212 | 3.17 | 3.18 | 116,205 | -0.31% |
| 2026-08-13 | 3.18 | 3.23 | 3.12 | 3.19 | 131,340 | +0.63% |
| 2026-08-12 | 3.27 | 3.32 | 3.15 | 3.17 | 278,820 | -3.94% |
| 2026-08-11 | 3.28 | 3.32 | 3.28 | 3.3 | 136,087 | +0.00% |
| 2026-08-10 | 3.26 | 3.305 | 3.26 | 3.3 | 218,774 | +1.54% |
| 2026-08-07 | 3.24 | 3.255 | 3.22 | 3.25 | 120,314 | +0.00% |
| 2026-08-06 | 3.26 | 3.27 | 3.2 | 3.25 | 129,751 | -0.91% |
| 2026-08-05 | 3.32 | 3.32 | 3.265 | 3.28 | 154,859 | -0.61% |
| 2026-08-04 | 3.31 | 3.35 | 3.295 | 3.3 | 152,085 | -0.30% |
| 2026-08-03 | 3.27 | 3.33 | 3.27 | 3.31 | 157,767 | +1.22% |
| 2026-07-31 | 3.26 | 3.295 | 3.2 | 3.27 | 121,087 | -0.30% |
| 2026-07-30 | 3.36 | 3.36 | 3.23 | 3.28 | 150,938 | -1.80% |
| 2026-07-29 | 3.26 | 3.375 | 3.24 | 3.34 | 249,027 | +2.45% |
| 2026-07-28 | 3.24 | 3.315 | 3.225 | 3.26 | 304,859 | +0.62% |
| 2026-07-27 | 3.18 | 3.265 | 3.18 | 3.24 | 240,312 | +3.18% |
| 2026-07-24 | 3.12 | 3.2 | 3.12 | 3.14 | 144,637 | +0.32% |
| 2026-07-23 | 3.16 | 3.16 | 3.09 | 3.13 | 181,420 | -0.32% |
| 2026-07-22 | 3.19 | 3.19 | 3.14 | 3.14 | 78,763 | -1.57% |
| 2026-07-21 | 3.16 | 3.195 | 3.12 | 3.19 | 118,349 | +0.95% |
| 2026-07-20 | 3.22 | 3.23 | 3.16 | 3.16 | 169,656 | -0.32% |
| 2026-07-17 | 3.17 | 3.26 | 3.12 | 3.17 | 128,896 | -1.25% |
| 2026-07-16 | 3.32 | 3.32 | 3.21 | 3.21 | 347,437 | -2.43% |
| 2026-07-15 | 3.3 | 3.34 | 3.255 | 3.29 | 155,644 | +0.61% |
| 2026-07-14 | 3.31 | 3.31 | 3.24 | 3.27 | 127,233 | +0.00% |
| 2026-07-13 | 3.24 | 3.29 | 3.192 | 3.27 | 137,169 | +0.31% |
| 2026-07-10 | 3.19 | 3.3 | 3.19 | 3.26 | 189,718 | +2.19% |
| 2026-07-09 | 3.17 | 3.21 | 3.12 | 3.19 | 162,392 | -0.31% |
| 2026-07-08 | 3.18 | 3.24 | 3.17 | 3.2 | 130,461 | +0.95% |
| 2026-07-07 | 3.25 | 3.29 | 3.17 | 3.17 | 169,077 | -1.86% |
| 2026-07-06 | 3.07 | 3.24 | 3.07 | 3.23 | 208,859 | +2.54% |
| 2026-07-02 | 3.11 | 3.175 | 3.09 | 3.15 | 123,455 | +1.29% |
| 2026-07-01 | 3.12 | 3.22 | 3.085 | 3.11 | 132,541 | -0.64% |
| 2026-06-30 | 3.12 | 3.185 | 3.04 | 3.13 | 174,170 | +0.00% |
| 2026-06-29 | 3.06 | 3.16 | 2.98 | 3.13 | 219,551 | +2.96% |
| 2026-06-26 | 2.92 | 3.055 | 2.91 | 3.04 | 181,219 | +3.05% |
| 2026-06-25 | 3.04 | 3.045 | 2.93 | 2.95 | 409,149 | -3.91% |
| 2026-06-24 | 3.12 | 3.13 | 3.03 | 3.07 | 293,847 | -1.60% |
| 2026-06-23 | 3.08 | 3.15 | 3.03 | 3.12 | 207,416 | +0.65% |
| 2026-06-22 | 3.11 | 3.15 | 3.05 | 3.1 | 352,743 | -0.64% |
| 2026-06-18 | 3.13 | 3.175 | 3.105 | 3.12 | 305,336 | -0.95% |
| 2026-06-17 | 3.16 | 3.2 | 3.085 | 3.15 | 336,724 | -0.63% |
| 2026-06-16 | 3.2 | 3.23 | 3.16 | 3.17 | 210,971 | -1.25% |
| 2026-06-15 | 3.22 | 3.29 | 3.2 | 3.21 | 188,879 | -0.31% |
| 2026-06-12 | 3.18 | 3.25 | 3.13 | 3.22 | 211,029 | +0.63% |
| 2026-06-11 | 3.12 | 3.219 | 3.1 | 3.2 | 215,898 | +0.00% |
| 2026-06-10 | 3.11 | 3.24 | 3.11 | 3.2 | 185,645 | +2.24% |
| 2026-06-09 | 3.26 | 3.29 | 3.1 | 3.13 | 266,836 | -3.99% |
| 2026-06-08 | 3.11 | 3.295 | 3.08 | 3.26 | 220,151 | +4.15% |
| 2026-06-05 | 3.06 | 3.15 | 3.02 | 3.13 | 231,356 | +1.29% |
| 2026-06-04 | 3.02 | 3.11 | 3 | 3.09 | 129,417 | +1.98% |
| 2026-06-03 | 3.01 | 3.07 | 2.99 | 3.03 | 176,409 | -0.33% |
| 2026-06-02 | 3.1 | 3.12 | 3.02 | 3.04 | 214,378 | -2.25% |
| 2026-06-01 | 2.96 | 3.135 | 2.96 | 3.11 | 256,349 | +5.42% |
| 2026-05-29 | 2.9 | 2.975 | 2.87 | 2.95 | 500,918 | +1.03% |
| 2026-05-28 | 2.91 | 2.935 | 2.885 | 2.92 | 159,919 | -0.68% |
| 2026-05-27 | 3 | 3.04 | 2.92 | 2.94 | 175,597 | -2.33% |
| 2026-05-26 | 3.03 | 3.08 | 2.97 | 3.01 | 251,601 | -1.31% |
| 2026-05-22 | 3.06 | 3.14 | 2.96 | 3.05 | 205,931 | -1.61% |
| 2026-05-21 | 3.08 | 3.14 | 3.035 | 3.1 | 122,182 | -0.32% |
| 2026-05-20 | 3.11 | 3.145 | 3.07 | 3.11 | 79,428 | +0.65% |
| 2026-05-19 | 3.15 | 3.19 | 3.09 | 3.09 | 81,899 | -1.59% |
| 2026-05-18 | 3.09 | 3.17 | 3.085 | 3.14 | 73,966 | +0.64% |
| 2026-05-15 | 3.19 | 3.24 | 3.12 | 3.12 | 92,477 | -3.70% |
| 2026-05-14 | 3.27 | 3.275 | 3.13 | 3.24 | 120,195 | +0.00% |
| 2026-05-13 | 3.18 | 3.29 | 3.16 | 3.24 | 205,926 | +0.93% |
| 2026-05-12 | 3.26 | 3.33 | 3.19 | 3.21 | 225,388 | -2.13% |