Zhihu Inc ADR (ZH) Historical Stock Data
3.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZH is down -0.49% a day on average. There have been 14 days where Zhihu Inc ADR closed green and 16 days where ZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.38 | 3.38 | ↑$0.00 (0.00%) | 3.33 | 3.48 | 158.92K |
| 2025-12-24 | 3.31 | 3.38 | ↑$0.07 (2.11%) | 3.31 | 3.41 | 152.29K |
| 2025-12-23 | 3.46 | 3.31 | ↓$0.15 (-4.34%) | 3.29 | 3.49 | 286.59K |
| 2025-12-22 | 3.51 | 3.47 | ↓$0.04 (-1.14%) | 3.46 | 3.53 | 256.70K |
| 2025-12-19 | 3.48 | 3.55 | ↑$0.07 (2.01%) | 3.46 | 3.58 | 436.63K |
| 2025-12-18 | 3.39 | 3.47 | ↑$0.08 (2.36%) | 3.37 | 3.50 | 263.30K |
| 2025-12-17 | 3.39 | 3.34 | ↓$0.05 (-1.47%) | 3.33 | 3.47 | 193.17K |
| 2025-12-16 | 3.27 | 3.39 | ↑$0.12 (3.67%) | 3.27 | 3.46 | 344.94K |
| 2025-12-15 | 3.38 | 3.27 | ↓$0.11 (-3.25%) | 3.23 | 3.39 | 280.39K |
| 2025-12-12 | 3.35 | 3.40 | ↑$0.05 (1.49%) | 3.35 | 3.42 | 220.14K |
| 2025-12-11 | 3.37 | 3.35 | ↓$0.02 (-0.59%) | 3.34 | 3.42 | 187.36K |
| 2025-12-10 | 3.42 | 3.39 | ↓$0.03 (-0.88%) | 3.35 | 3.43 | 289.26K |
| 2025-12-09 | 3.47 | 3.44 | ↓$0.03 (-0.86%) | 3.37 | 3.55 | 374.91K |
| 2025-12-08 | 3.49 | 3.49 | ↑$0.00 (0.00%) | 3.45 | 3.56 | 271.37K |
| 2025-12-05 | 3.46 | 3.45 | ↓$0.01 (-0.29%) | 3.43 | 3.57 | 224.47K |
| 2025-12-04 | 3.56 | 3.43 | ↓$0.13 (-3.65%) | 3.42 | 3.56 | 339.33K |
| 2025-12-03 | 3.49 | 3.55 | ↑$0.06 (1.72%) | 3.45 | 3.62 | 202.89K |
| 2025-12-02 | 3.51 | 3.52 | ↑$0.01 (0.28%) | 3.49 | 3.65 | 347.94K |
| 2025-12-01 | 3.71 | 3.51 | ↓$0.20 (-5.39%) | 3.50 | 3.71 | 390.61K |
| 2025-11-28 | 3.67 | 3.69 | ↑$0.02 (0.54%) | 3.65 | 3.75 | 145.35K |
| 2025-11-26 | 3.75 | 3.66 | ↓$0.09 (-2.40%) | 3.66 | 3.83 | 177.46K |
| 2025-11-25 | 3.80 | 3.71 | ↓$0.09 (-2.37%) | 3.48 | 3.85 | 869.89K |
| 2025-11-24 | 4.02 | 4.02 | ↑$0.00 (0.00%) | 3.97 | 4.14 | 180K |
| 2025-11-21 | 3.87 | 3.99 | ↑$0.12 (3.10%) | 3.85 | 4.04 | 165.46K |
| 2025-11-20 | 4.02 | 3.87 | ↓$0.15 (-3.73%) | 3.87 | 4.09 | 365.36K |
| 2025-11-19 | 4.06 | 4.01 | ↓$0.05 (-1.23%) | 3.99 | 4.08 | 118K |
| 2025-11-18 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 3.94 | 4.10 | 159.09K |
| 2025-11-17 | 4.05 | 4.01 | ↓$0.04 (-0.99%) | 4.01 | 4.16 | 92.76K |
| 2025-11-14 | 4.01 | 4.03 | ↑$0.02 (0.50%) | 4.01 | 4.12 | 101.46K |
| 2025-11-13 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 4.06 | 4.18 | 121.72K |
Create an account or log in to view more rows.
$ZH who here can't stand the CEO?
$ZH let’s gooooo
$ZH whats the target for Friday close?
$ZH gonna take my L with this one
$ZH check out the one month chart.
Perfect bull flag.
$ZH why is there no volume? Is that suspicious?
$ZH how low can she go
$ZH hot damn <3
$ZH we going up from here
$ZH buy and HODL