Zhihu Inc. American Depositary Shares (NY: ZH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	5.190	5.370	5.070	5.210	612,439	+0.10(+1.96%)
Mar 10, 2025	5.610	5.610	5.075	5.110	423,130	-0.59(-10.35%)
Mar 07, 2025	5.630	5.800	5.520	5.700	554,537	+0.07(+1.24%)
Mar 06, 2025	5.630	5.870	5.523	5.630	954,429	+0.01(+0.18%)
Mar 05, 2025	5.250	5.620	5.150	5.620	918,656	+0.36(+6.84%)
Mar 04, 2025	4.910	5.280	4.820	5.260	991,313	+0.24(+4.78%)
Mar 03, 2025	5.120	5.200	4.960	5.020	572,329	-0.09(-1.76%)
Feb 28, 2025	5.060	5.300	4.760	5.110	1,135,344	-0.32(-5.89%)
Feb 27, 2025	5.300	5.610	5.220	5.430	837,733	+0.03(+0.56%)
Feb 26, 2025	5.420	5.770	5.310	5.400	1,071,947	+0.00(+0.00%)
Feb 25, 2025	5.250	5.650	5.150	5.400	2,201,809	+0.09(+1.69%)
Feb 24, 2025	5.240	5.345	4.630	5.310	3,093,271	-0.15(-2.75%)
Feb 21, 2025	5.990	6.320	5.300	5.460	2,738,655	-0.33(-5.70%)
Feb 20, 2025	5.660	6.150	5.563	5.790	2,990,056	+0.13(+2.30%)
Feb 19, 2025	5.370	5.910	5.360	5.660	3,079,967	+0.39(+7.40%)
Feb 18, 2025	5.320	5.395	5.120	5.270	2,723,392	-0.05(-0.94%)
Feb 14, 2025	5.420	5.490	5.000	5.320	4,057,326	+0.72(+15.65%)
Feb 13, 2025	4.050	4.660	4.030	4.600	1,618,147	+0.45(+10.84%)
Feb 12, 2025	4.150	4.290	4.125	4.150	1,017,320	+0.11(+2.72%)
Feb 11, 2025	4.130	4.330	3.940	4.040	1,402,675	-0.13(-3.12%)
Feb 10, 2025	3.670	4.350	3.640	4.170	2,285,860	+0.56(+15.51%)
Feb 07, 2025	3.500	3.670	3.420	3.610	507,056	+0.16(+4.64%)
Feb 06, 2025	3.460	3.540	3.390	3.450	377,014	-0.02(-0.58%)
Feb 05, 2025	3.300	3.530	3.300	3.470	169,957	+0.12(+3.58%)
Feb 04, 2025	3.410	3.430	3.315	3.350	310,289	-0.06(-1.76%)
Feb 03, 2025	3.430	3.450	3.370	3.410	335,703	-0.08(-2.29%)
Jan 31, 2025	3.530	3.530	3.420	3.490	152,435	-0.02(-0.57%)
Jan 30, 2025	3.430	3.530	3.420	3.510	278,920	+0.08(+2.33%)
Jan 29, 2025	3.470	3.470	3.395	3.430	92,440	-0.04(-1.15%)
Jan 28, 2025	3.470	3.480	3.400	3.470	92,601	+0.01(+0.29%)
Jan 27, 2025	3.510	3.525	3.425	3.460	131,600	-0.04(-1.14%)
Jan 24, 2025	3.400	3.505	3.365	3.500	215,943	+0.13(+3.86%)
Jan 23, 2025	3.370	3.390	3.340	3.370	70,893	-0.03(-0.88%)
Jan 22, 2025	3.430	3.430	3.350	3.400	161,914	-0.07(-2.02%)
Jan 21, 2025	3.420	3.500	3.300	3.470	190,931	+0.12(+3.58%)
Jan 17, 2025	3.260	3.500	3.260	3.350	215,987	+0.09(+2.76%)
Jan 16, 2025	3.270	3.460	3.240	3.260	282,282	-0.04(-1.21%)
Jan 15, 2025	3.260	3.310	3.230	3.300	99,172	+0.07(+2.17%)
Jan 14, 2025	3.270	3.290	3.205	3.230	122,547	+0.01(+0.31%)
Jan 13, 2025	3.280	3.320	3.190	3.220	132,014	-0.06(-1.83%)
Jan 10, 2025	3.280	3.370	3.210	3.280	208,072	-0.06(-1.80%)
Jan 08, 2025	3.450	3.450	3.310	3.340	250,032	-0.11(-3.19%)
Jan 07, 2025	3.540	3.540	3.420	3.450	168,330	-0.09(-2.54%)
Jan 06, 2025	3.600	3.620	3.510	3.540	214,454	-0.03(-0.84%)
Jan 03, 2025	3.600	3.610	3.460	3.570	162,918	+0.03(+0.85%)