Zhihu(ZH)
$2.72+0.07 (+2.64%)
ZH
Zhihu historical prices
$2.72
At close:+0.07 (+2.64%)
Want to see ZH full AI Analyst Report?
Zhihu (ZH) Historical Prices
131 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.67 | 2.75 | 2.66 | 2.72 | 2.72 | +2.64% | 116,037 | 0.29 |
| Nov 10, 2026 | 2.67 | 2.74 | 2.64 | 2.65 | 2.65 | -3.64% | 89,864 | 0.23 |
| Nov 09, 2026 | 2.76 | 2.76 | 2.63 | 2.68 | 2.68 | -2.55% | 107,229 | 0.27 |
| Nov 06, 2026 | 2.66 | 2.82 | 2.66 | 2.75 | 2.75 | +3.00% | 123,736 | 0.31 |
| Nov 05, 2026 | 2.80 | 2.84 | 2.60 | 2.67 | 2.67 | -1.48% | 405,869 | 1.02 |
| Nov 04, 2026 | 2.66 | 2.80 | 2.66 | 2.71 | 2.71 | +6.27% | 196,070 | 0.49 |
| Nov 03, 2026 | 2.66 | 2.80 | 2.55 | 2.55 | 2.55 | -4.14% | 378,750 | 0.97 |
| Nov 02, 2026 | 2.99 | 3.17 | 2.62 | 2.66 | 2.66 | -8.90% | 654,290 | 1.70 |
| Oct 30, 2026 | 3.18 | 3.26 | 2.88 | 2.92 | 2.92 | -7.59% | 957,610 | 2.58 |
| Oct 29, 2026 | 3.04 | 3.25 | 3.04 | 3.16 | 3.16 | -3.07% | 105,300 | 0.28 |
| Oct 28, 2026 | 3.31 | 3.32 | 3.20 | 3.26 | 3.26 | -1.51% | 199,014 | 0.54 |
| Oct 27, 2026 | 3.37 | 3.44 | 3.31 | 3.31 | 3.31 | -1.49% | 155,621 | 0.42 |
| Oct 26, 2026 | 3.40 | 3.43 | 3.27 | 3.36 | 3.36 | -0.30% | 165,561 | 0.44 |
| Oct 23, 2026 | 3.40 | 3.40 | 3.33 | 3.37 | 3.37 | -0.59% | 178,568 | 0.48 |
| Oct 22, 2026 | 3.40 | 3.51 | 3.37 | 3.39 | 3.39 | -2.02% | 473,573 | 1.28 |
| Oct 21, 2026 | 3.50 | 3.50 | 3.37 | 3.46 | 3.46 | -1.42% | 289,546 | 0.79 |
| Oct 20, 2026 | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | +2.03% | 174,842 | 0.47 |
| Oct 19, 2026 | 3.41 | 3.47 | 3.37 | 3.44 | 3.44 | +1.47% | 165,142 | 0.45 |
| Oct 16, 2026 | 3.49 | 3.49 | 3.34 | 3.39 | 3.39 | -3.14% | 273,225 | 0.75 |
| Oct 15, 2026 | 3.35 | 3.51 | 3.35 | 3.50 | 3.50 | +3.86% | 247,172 | 0.68 |
| Oct 14, 2026 | 3.48 | 3.52 | 3.37 | 3.37 | 3.37 | -3.16% | 195,586 | 0.54 |
| Oct 13, 2026 | 3.42 | 3.50 | 3.31 | 3.48 | 3.48 | +1.46% | 186,837 | 0.51 |
| Oct 12, 2026 | 3.46 | 3.52 | 3.40 | 3.43 | 3.43 | -1.15% | 219,978 | 0.60 |
| Oct 09, 2026 | 3.45 | 3.53 | 3.44 | 3.47 | 3.47 | +1.46% | 195,630 | 0.54 |
| Oct 08, 2026 | 3.44 | 3.49 | 3.39 | 3.42 | 3.42 | -1.16% | 282,210 | 0.78 |
| Oct 07, 2026 | 3.44 | 3.52 | 3.36 | 3.46 | 3.46 | +1.17% | 340,418 | 0.95 |
| Oct 06, 2026 | 3.40 | 3.47 | 3.31 | 3.42 | 3.42 | +1.48% | 533,019 | 1.51 |
| Oct 05, 2026 | 3.39 | 3.48 | 3.34 | 3.37 | 3.37 | -0.59% | 557,928 | 1.62 |
| Oct 02, 2026 | 3.55 | 3.55 | 3.38 | 3.39 | 3.39 | -3.69% | 278,763 | 0.81 |
| Oct 01, 2026 | 3.59 | 3.64 | 3.49 | 3.52 | 3.52 | -1.40% | 239,584 | 0.70 |
| Sep 30, 2026 | 3.63 | 3.71 | 3.57 | 3.57 | 3.57 | -0.83% | 479,644 | 1.43 |
| Sep 29, 2026 | 3.78 | 3.80 | 3.50 | 3.60 | 3.60 | -5.26% | 514,747 | 1.56 |
| Sep 28, 2026 | 3.79 | 3.88 | 3.74 | 3.80 | 3.80 | +1.06% | 583,334 | 1.81 |
| Sep 25, 2026 | 3.76 | 4.03 | 3.72 | 3.76 | 3.76 | +0.27% | 924,727 | 2.98 |
| Sep 24, 2026 | 3.50 | 3.78 | 3.50 | 3.75 | 3.75 | +7.14% | 648,618 | 2.14 |
| Sep 23, 2026 | 3.49 | 3.53 | 3.29 | 3.50 | 3.50 | -0.57% | 913,972 | 3.13 |
| Sep 22, 2026 | 3.44 | 3.56 | 3.44 | 3.52 | 3.52 | +2.03% | 859,072 | 3.02 |
| Sep 21, 2026 | 3.21 | 3.45 | 3.13 | 3.45 | 3.45 | +7.48% | 2,126,522 | 8.32 |
| Sep 18, 2026 | 3.15 | 3.23 | 3.14 | 3.21 | 3.21 | +2.88% | 1,205,355 | 5.03 |
| Sep 17, 2026 | 3.05 | 3.20 | 3.04 | 3.12 | 3.12 | +2.97% | 376,895 | 1.57 |
| Sep 16, 2026 | 2.99 | 3.08 | 2.99 | 3.03 | 3.03 | +2.02% | 480,058 | 2.03 |
| Sep 15, 2026 | 2.89 | 3.00 | 2.88 | 2.97 | 2.97 | +2.41% | 519,788 | 2.22 |
| Sep 14, 2026 | 2.83 | 2.94 | 2.83 | 2.90 | 2.90 | +2.11% | 278,508 | 1.20 |
| Sep 11, 2026 | 2.83 | 2.86 | 2.80 | 2.84 | 2.84 | +1.07% | 310,691 | 1.35 |
| Sep 10, 2026 | 2.77 | 2.90 | 2.77 | 2.81 | 2.81 | 0.00% | 559,956 | 2.49 |
| Sep 09, 2026 | 2.89 | 2.90 | 2.73 | 2.81 | 2.81 | -1.06% | 285,237 | 1.27 |
| Sep 08, 2026 | 2.62 | 2.95 | 2.61 | 2.84 | 2.84 | +10.08% | 876,012 | 4.11 |
| Sep 07, 2026 | 2.60 | 2.63 | 2.57 | 2.58 | 2.58 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.60 | 2.63 | 2.57 | 2.58 | 2.58 | +0.78% | 163,004 | 0.75 |
| Sep 03, 2026 | 2.60 | 2.63 | 2.56 | 2.56 | 2.56 | -0.78% | 392,988 | 1.82 |
