4.16
price down icon1.65%   -0.07
after-market After Hours: 4.17 0.010 +0.24%
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 01, 2025, is $4.16.
  • 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 587.38% to $4.16 now.
  • The 52-week high stock price for ZH is $6.32, representing a 51.92% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for ZH is $3.012, indicating a -27.60% decrease from the current share price, occurred on August 05, 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 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%
Jul 23, 2025 $4.79 $4.70 $0.09 59,909.0 -1.67%
Jul 22, 2025 $4.95 $4.65 $0.30 263,756.0 +2.35%
Jul 21, 2025 $4.74 $4.58 $0.16 276,382.0 -0.43%
Jul 18, 2025 $4.91 $4.68 $0.225 263,888.0 -2.69%
Jul 17, 2025 $4.95 $4.67 $0.28 288,103.0 +3.65%
Jul 16, 2025 $4.70 $4.57 $0.13 279,620.0 -0.64%
Jul 15, 2025 $4.71 $4.50 $0.21 148,329.0 +2.40%
Jul 14, 2025 $4.73 $4.52 $0.21 259,083.0 -2.97%
Jul 11, 2025 $4.85 $4.64 $0.21 149,282.0 -1.26%
Jul 10, 2025 $4.79 $4.66 $0.13 232,675.0 +0.42%
Jul 09, 2025 $4.79 $4.62 $0.1667 259,458.0 -0.83%
Jul 08, 2025 $4.87 $4.70 $0.165 384,366.0 +2.78%
Jul 07, 2025 $4.72 $4.35 $0.37 514,690.0 +6.38%
Jul 03, 2025 $4.42 $4.08 $0.34 301,254.0 +6.30%

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 $4.22 $4.08 $0.145 373,520.0 +0.00%
Jul, 2025 $4.95 $3.95 $1.00 6,821,791.0 +4.52%
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
$80.20
price up icon 0.82%
internet_content_information TME
$20.54
price down icon 2.14%
$37.76
price down icon 2.18%
$86.13
price down icon 1.98%
$188.64
price up icon 17.47%
$248.35
price down icon 0.76%
Cap:     |  Volume (24h):