ZH - Zhihu Inc.
4.08
0.190 4.657%
Share volume: 186,256
Last Updated: 05-12-2025
Business Services/Services – Misc. Business Services:
4.46%
PREVIOUS CLOSE
CHG
CHG%
$3.89
0.19
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $4.11 | $4.11 | $4.24 | $4.24 | $4.00 | $4.00 | $4.08 | $4.08 | 186,256 | $186,256.00 |
| 05-09-2025 | $4.00 | $4.00 | $4.06 | $4.06 | $3.89 | $3.89 | $3.89 | $3.89 | 68,649 | $68,649.00 |
| 05-08-2025 | $4.02 | $4.02 | $4.06 | $4.06 | $3.96 | $3.96 | $4.01 | $4.01 | 62,826 | $62,826.00 |
| 05-07-2025 | $4.10 | $4.10 | $4.13 | $4.13 | $3.91 | $3.91 | $3.99 | $3.99 | 225,101 | $225,101.00 |
| 05-06-2025 | $4.10 | $4.10 | $4.16 | $4.16 | $4.07 | $4.07 | $4.10 | $4.10 | 92,206 | $92,206.00 |
| 05-05-2025 | $4.14 | $4.14 | $4.16 | $4.16 | $4.05 | $4.05 | $4.09 | $4.09 | 116,141 | $116,141.00 |
| 05-02-2025 | $4.05 | $4.05 | $4.23 | $4.23 | $4.02 | $4.02 | $4.14 | $4.14 | 191,911 | $191,911.00 |
| 05-01-2025 | $3.87 | $3.87 | $4.00 | $4.00 | $3.85 | $3.85 | $3.96 | $3.96 | 150,870 | $150,870.00 |
| 04-30-2025 | $3.91 | $3.91 | $3.96 | $3.96 | $3.83 | $3.83 | $3.86 | $3.86 | 87,707 | $87,707.00 |
| 04-29-2025 | $3.92 | $3.92 | $4.00 | $4.00 | $3.92 | $3.92 | $3.95 | $3.95 | 122,323 | $122,323.00 |
