Free Trial

Zhihu (ZH) Stock Chart & Stock Price History

Zhihu logo
$4.11 +0.15 (+3.79%)
Closing price 03:59 PM Eastern
Extended Trading
$4.05 -0.06 (-1.56%)
As of 05:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Zhihu Stock Price Performance

5 Day
Performance
+3.40%
1 Month
Performance
-0.72%
3 Month
Performance
+18.27%
6 Month
Performance
+15.45%
Year-To-Date
Performance
+16.10%
1 Year
Performance
+3.77%
Receive ZH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zhihu and its competitors with MarketBeat's FREE daily newsletter.

ZH Stock Chart for Friday, May, 2, 2025

Zhihu Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$3.98$4.11
+3.27%
$4.23$4.02191,911 shs$358.87 million
05/01/2025$3.87$3.98
+2.84%
$4.00$3.85150,869 shs$347.52 million
04/30/2025$3.96$3.87
-2.15%
$3.96$3.8387,707 shs$337.92 million
04/29/2025$3.95$3.96
+0.13%
$4.00$3.92122,023 shs$345.34 million
04/28/2025$3.98$3.95
-0.63%
$4.01$3.88143,811 shs$344.90 million
04/25/2025$3.93$3.98
+1.15%
$4.06$3.88152,581 shs$347.09 million
04/24/2025$3.89$3.93
+1.03%
$3.98$3.74235,991 shs$343.16 million
04/23/2025$3.82$3.89
+1.97%
$4.05$3.86265,363 shs$339.66 million
04/22/2025$3.58$3.82
+6.56%
$3.88$3.57551,283 shs$333.11 million
04/21/2025$3.53$3.58
+1.56%
$3.62$3.45232,836 shs$312.60 million
04/18/2025$3.53$3.53$3.65$3.50328,278 shs$307.79 million
04/17/2025$3.65$3.53
-3.42%
$3.65$3.50328,278 shs$307.79 million
04/16/2025$3.63$3.65
+0.63%
$3.69$3.57506,197 shs$318.71 million
04/15/2025$3.78$3.63
-4.05%
$3.82$3.60289,384 shs$316.70 million
04/14/2025$3.67$3.78
+3.14%
$3.89$3.71468,150 shs$330.06 million
04/11/2025$3.61$3.67
+1.66%
$3.71$3.57307,755 shs$320.02 million
04/10/2025$3.54$3.61
+1.84%
$3.70$3.50710,638 shs$314.78 million
04/09/2025$3.32$3.54
+6.79%
$3.58$3.25834,493 shs$309.10 million
04/09/2025$3.32$3.54
+6.79%
$3.58$3.25834,493 shs$309.10 million
04/08/2025$3.53$3.32
-5.96%
$3.72$3.31641,617 shs$289.46 million
04/08/2025$3.53$3.32
-5.96%
$3.72$3.31641,617 shs$289.46 million
04/07/2025$3.85$3.53
-8.47%
$3.86$3.52600,917 shs$307.79 million
04/04/2025$4.15$3.85
-7.09%
$3.93$3.70523,472 shs$336.26 million
04/03/2025$4.14$4.15
+0.12%
$4.22$4.04445,443 shs$361.93 million
04/02/2025$4.30$4.14
-3.61%
$4.36$4.08528,129 shs$361.49 million
04/01/2025$4.28$4.30
+0.47%
$4.45$4.23479,124 shs$375.03 million

This page (NYSE:ZH) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners