Get the Stockscreener App
3.53
2.02%
0.07
Pre-market:
3.53
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 January 08, 2026, is $3.53.
- 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 483.28% to $3.53 now.
- The 52-week high stock price for ZH is $6.32, representing a 79.04% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ZH is $3.19, indicating a -9.63% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Zhihu Inc Adr (ZH) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $3.60 | $3.43 | $0.17 | 205,218.0 | +2.02% |
| Jan 07, 2026 | $3.53 | $3.40 | $0.13 | 173,114.0 | -0.86% |
| Jan 06, 2026 | $3.56 | $3.40 | $0.155 | 305,352.0 | +2.35% |
| Jan 05, 2026 | $3.46 | $3.30 | $0.16 | 327,336.0 | +2.40% |
| Jan 02, 2026 | $3.42 | $3.33 | $0.09 | 225,452.0 | +1.52% |
| Dec 31, 2025 | $3.29 | $3.25 | $0.045 | 410,651.0 | -0.61% |
| Dec 30, 2025 | $3.30 | $3.24 | $0.06 | 844,372.0 | +0.92% |
| Dec 29, 2025 | $3.36 | $3.26 | $0.10 | 725,245.0 | -3.25% |
| Dec 26, 2025 | $3.48 | $3.33 | $0.1474 | 163,644.0 | +0.00% |
| Dec 24, 2025 | $3.41 | $3.31 | $0.10 | 152,293.0 | +2.11% |
| Dec 23, 2025 | $3.49 | $3.29 | $0.20 | 291,485.0 | -4.61% |
| Dec 22, 2025 | $3.54 | $3.46 | $0.08 | 264,427.0 | -2.25% |
| Dec 19, 2025 | $3.58 | $3.45 | $0.125 | 436,628.0 | +2.31% |
| Dec 18, 2025 | $3.50 | $3.37 | $0.125 | 266,025.0 | +3.89% |
| Dec 17, 2025 | $3.47 | $3.33 | $0.14 | 198,567.0 | -1.47% |
| Dec 16, 2025 | $3.46 | $3.27 | $0.185 | 344,940.0 | +3.67% |
| Dec 15, 2025 | $3.39 | $3.23 | $0.16 | 297,777.0 | -3.82% |
| Dec 12, 2025 | $3.42 | $3.35 | $0.0707 | 220,138.0 | +1.49% |
| Dec 11, 2025 | $3.42 | $3.34 | $0.08 | 196,875.0 | -1.18% |
| Dec 10, 2025 | $3.43 | $3.35 | $0.085 | 293,929.0 | -1.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $3.60 | $3.30 | $0.30 | 1,441,690.0 | +7.62% |
Zhihu Inc Adr Stock (ZH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.71 | $3.23 | $0.48 | 6,887,074.0 | -10.57% |
| Nov, 2025 | $4.45 | $3.48 | $0.97 | 3,494,509.0 | -15.17% |
| Oct, 2025 | $5.25 | $4.18 | $1.07 | 4,017,699.0 | -14.20% |
| Sep, 2025 | $5.55 | $4.68 | $0.87 | 7,910,567.0 | +5.63% |
| Aug, 2025 | $5.37 | $4.07 | $1.30 | 8,200,970.0 | +13.48% |
| 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% |
2.61%
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):