Zhihu Inc ADR (ZH) Historical Stock Data
3.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZH is down -0.64% a day on average. There have been 16 days where Zhihu Inc ADR closed green and 14 days where ZH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 4.25 | 4.12 | ↓$0.13 (-3.06%) | 4.12 | 4.28 | 62.40K |
| 2025-11-11 | 4.22 | 4.23 | ↑$0.01 (0.24%) | 4.22 | 4.28 | 84.48K |
| 2025-11-10 | 4.21 | 4.23 | ↑$0.02 (0.48%) | 4.20 | 4.31 | 49.80K |
| 2025-11-07 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.10 | 4.19 | 83.91K |
| 2025-11-06 | 4.26 | 4.22 | ↓$0.04 (-0.94%) | 4.19 | 4.35 | 108K |
| 2025-11-05 | 4.21 | 4.24 | ↑$0.03 (0.71%) | 4.14 | 4.29 | 105.71K |
| 2025-11-04 | 4.37 | 4.21 | ↓$0.16 (-3.66%) | 4.21 | 4.44 | 121.92K |
| 2025-11-03 | 4.39 | 4.44 | ↑$0.05 (1.14%) | 4.27 | 4.45 | 260.14K |
| 2025-10-31 | 4.31 | 4.35 | ↑$0.04 (0.93%) | 4.29 | 4.37 | 90.89K |
| 2025-10-30 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.30 | 4.38 | 137.29K |
| 2025-10-29 | 4.37 | 4.30 | ↓$0.07 (-1.60%) | 4.23 | 4.40 | 136.68K |
| 2025-10-28 | 4.39 | 4.31 | ↓$0.08 (-1.82%) | 4.28 | 4.41 | 184.27K |
| 2025-10-27 | 4.37 | 4.39 | ↑$0.02 (0.46%) | 4.36 | 4.49 | 189.51K |
| 2025-10-24 | 4.34 | 4.32 | ↓$0.02 (-0.46%) | 4.30 | 4.38 | 117.82K |
| 2025-10-23 | 4.24 | 4.30 | ↑$0.06 (1.42%) | 4.21 | 4.33 | 110.28K |
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