4.78
price down icon3.63%   -0.18
 
loading

Zhihu Inc Adr Stock (ZH) Price History

The historical daily chart and data for Zhihu Inc Adr stock (ZH), show that the latest closing stock price as of August 22, 2025, is $4.78.
  • Zhihu Inc Adr all-time high stock price is $13.85, occurred on June 30, 2021.
  • The lowest Zhihu Inc Adr stock price recorded was $0.6052 on April 22, 2024. Since then, Zhihu Inc Adr's stock price has risen over 689.82% to $4.78 now.
  • The 52-week high stock price for ZH is $6.32, representing a 32.22% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for ZH is $3.03, indicating a -36.61% decrease from the current share price, occurred on August 23, 2024.
  • The closing price of Zhihu Inc Adr (ZH) stock in the beginning of 2024 was $5.32. The stock closed the year at $1.30, a loss of over -75.56% for the year.
The table below shows more information about ZH historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.07 $4.77 $0.30 348,007.0 -3.63%
Aug 21, 2025 $4.97 $4.78 $0.19 739,700.0 +1.43%
Aug 20, 2025 $5.15 $4.73 $0.42 306,921.0 -3.93%
Aug 19, 2025 $5.37 $5.02 $0.35 1,056,904.0 +3.88%
Aug 18, 2025 $4.94 $4.16 $0.78 1,184,324.0 +17.22%
Aug 15, 2025 $4.29 $4.10 $0.19 646,591.0 -0.48%
Aug 14, 2025 $4.27 $4.20 $0.07 144,699.0 -1.87%
Aug 13, 2025 $4.35 $4.23 $0.12 90,853.0 +2.39%
Aug 12, 2025 $4.25 $4.13 $0.115 117,267.0 -1.65%
Aug 11, 2025 $4.33 $4.22 $0.11 150,212.0 -1.85%
Aug 08, 2025 $4.33 $4.16 $0.17 103,188.0 +0.93%
Aug 07, 2025 $4.41 $4.25 $0.16 115,318.0 -2.05%
Aug 06, 2025 $4.57 $4.33 $0.24 498,015.0 -0.68%
Aug 05, 2025 $4.46 $4.22 $0.235 201,078.0 +6.78%
Aug 04, 2025 $4.27 $4.07 $0.20 325,538.0 -0.72%
Aug 01, 2025 $4.22 $4.08 $0.145 373,520.0 -1.65%
Jul 31, 2025 $4.29 $4.16 $0.1324 153,447.0 -0.47%
Jul 30, 2025 $4.32 $4.19 $0.13 422,715.0 -1.62%
Jul 29, 2025 $4.49 $4.32 $0.17 218,355.0 -3.36%
Jul 28, 2025 $4.58 $4.45 $0.125 165,923.0 -0.89%
Jul 25, 2025 $4.65 $4.46 $0.19 204,717.0 -3.43%
Jul 24, 2025 $4.78 $4.63 $0.15 197,408.0 -0.85%

Zhihu Inc Adr Stock (ZH) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zhihu Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zhihu Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zhihu Inc Adr Stock (ZH) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.37 $4.07 $1.30 6,750,142.0 +13.00%
Jul, 2025 $4.95 $3.95 $1.00 6,448,271.0 +6.28%
Jun, 2025 $4.16 $3.50 $0.66 6,775,646.0 +4.19%
May, 2025 $4.24 $3.74 $0.5001 3,661,378.0 -1.04%
Apr, 2025 $4.45 $3.25 $1.20 8,310,138.0 -9.60%
Mar, 2025 $5.87 $4.16 $1.71 13,554,946.0 -16.44%
Feb, 2025 $6.32 $3.30 $3.02 31,904,161.0 +46.42%
Jan, 2025 $3.84 $3.19 $0.65 3,571,115.0 -1.41%

Zhihu Inc Adr Stock (ZH) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.42 $3.46 $0.96 4,707,834.0 +0.84%
Nov, 2024 $3.95 $3.13 $0.82 5,588,718.0 +0.56%
Oct, 2024 $4.94 $3.38 $1.56 12,342,513.0 -7.27%
Sep, 2024 $4.39 $3.15 $1.23 7,923,845.0 +16.31%
Aug, 2024 $3.37 $3.01 $0.358 4,714,259.0 +0.30%
Jul, 2024 $3.41 $2.65 $0.765 9,025,663.0 +20.88%
Jun, 2024 $3.54 $2.55 $0.99 7,634,373.0 -16.26%
May, 2024 $4.35 $3.12 $1.23 12,914,019.7 -19.99%
Apr, 2024 $4.59 $3.63 $0.9588 4,017,949.7 -0.70%
Mar, 2024 $5.28 $4.05 $1.23 3,605,471.7 -14.41%
Feb, 2024 $5.06 $4.20 $0.861 2,842,323.3 +2.54%
Jan, 2024 $5.74 $4.35 $1.39 11,566,966.0 -16.79%

Zhihu Inc Adr Stock (ZH) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.06 $4.33 $1.73 14,028,348.5 +27.75%
Nov, 2023 $6.24 $3.91 $2.33 12,917,024.0 -26.05%
Oct, 2023 $6.36 $5.61 $0.747 4,166,838.7 -4.69%
Sep, 2023 $6.84 $5.76 $1.08 10,858,059.8 +2.97%
Aug, 2023 $7.38 $5.52 $1.86 9,789,618.8 -18.55%
Jul, 2023 $7.50 $6.36 $1.14 7,652,951.2 +9.73%
Jun, 2023 $7.08 $5.87 $1.21 9,798,459.7 +13.00%
May, 2023 $6.89 $5.41 $1.49 11,365,808.3 -9.09%
Apr, 2023 $8.13 $6.24 $1.89 8,411,669.7 -13.39%
Mar, 2023 $9.78 $6.72 $3.06 13,841,034.5 -11.19%
Feb, 2023 $12.66 $8.46 $4.20 23,677,833.2 -12.27%
Jan, 2023 $11.49 $8.04 $3.45 13,216,712.5 +25.38%
internet_content_information Z
$87.44
price up icon 7.42%
$35.61
price up icon 2.12%
internet_content_information TME
$25.35
price up icon 1.44%
$90.01
price up icon 2.74%
$217.31
price down icon 0.61%
$247.32
price up icon 0.87%
Cap:     |  Volume (24h):