Get the Stockscreener App
3.93
2.00%
-0.08
After Hours:
3.93
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 May 23, 2025, is $3.93.
- 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 549.37% to $3.93 now.
- The 52-week high stock price for ZH is $6.32, representing a 60.81% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ZH is $2.55, indicating a -35.11% decrease from the current share price, occurred on June 28, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $4.01 | $3.90 | $0.11 | 102,920.0 | -2.00% |
| May 22, 2025 | $4.08 | $3.85 | $0.23 | 134,453.0 | +2.30% |
| May 21, 2025 | $4.00 | $3.90 | $0.10 | 129,308.0 | -0.25% |
| May 20, 2025 | $4.09 | $3.90 | $0.185 | 194,706.0 | -0.25% |
| May 19, 2025 | $4.00 | $3.90 | $0.105 | 319,708.0 | -2.72% |
| May 16, 2025 | $4.08 | $3.96 | $0.12 | 85,086.0 | +1.00% |
| May 15, 2025 | $4.05 | $3.94 | $0.11 | 103,137.0 | -2.43% |
| May 14, 2025 | $4.12 | $4.01 | $0.114 | 165,589.0 | +0.74% |
| May 13, 2025 | $4.15 | $4.05 | $0.0993 | 75,699.0 | +0.00% |
| May 12, 2025 | $4.24 | $4.00 | $0.24 | 186,256.0 | +4.88% |
| May 09, 2025 | $4.06 | $3.89 | $0.17 | 68,649.0 | -2.99% |
| May 08, 2025 | $4.06 | $3.96 | $0.10 | 62,816.0 | +0.50% |
| May 07, 2025 | $4.13 | $3.91 | $0.22 | 225,093.0 | -2.68% |
| May 06, 2025 | $4.16 | $4.07 | $0.09 | 92,206.0 | +0.24% |
| May 05, 2025 | $4.16 | $4.05 | $0.11 | 115,837.0 | -1.21% |
| May 02, 2025 | $4.23 | $4.02 | $0.21 | 191,910.0 | +4.55% |
| May 01, 2025 | $4.00 | $3.85 | $0.155 | 150,869.0 | +2.59% |
| Apr 30, 2025 | $3.96 | $3.83 | $0.125 | 87,705.0 | -2.28% |
| Apr 29, 2025 | $4.00 | $3.92 | $0.075 | 122,023.0 | +0.25% |
| Apr 28, 2025 | $4.01 | $3.88 | $0.13 | 143,811.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.24 | $3.85 | $0.395 | 2,507,162.0 | +1.81% |
| 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% |
0.93%
2.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):