stockNYSE: ZH • 28 Days Updates
Zhihu Inc. American Depositary Shares each representing three (3) (ZH)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:ir.zhihu.com
Price & Performance Trajectory
Zhihu Inc. American Depositary Shares each representing three (3)NYSE: ZH
Latest Close
$3.42
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZH session performance
✓ Latest Close USD
$3.42
Latest session close
+$0.61vs period start
Period Return % % GAIN
+21.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$3.78 / $2.77
Period range envelope
$1.01channel spread
Total Volume SHARES
9.41M
Period turnover
Avg: 627.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $3.42 | -1.16% | $3.49 | $3.40 | 281.9K |
| Oct 07, 2026 | $3.46 | +1.17% | $3.52 | $3.36 | 340.4K |
| Oct 06, 2026 | $3.42 | +1.48% | $3.46 | $3.31 | 533.0K |
| Oct 05, 2026 | $3.37 | -0.59% | $3.48 | $3.34 | 557.9K |
| Oct 02, 2026 | $3.39 | -3.69% | $3.55 | $3.38 | 278.5K |
| Sep 24, 2026 | $3.75 | +7.14% | $3.78 | $3.50 | 647.9K |
| Sep 23, 2026 | $3.50 | +1.45% | $3.53 | $3.29 | 913.8K |
| Sep 21, 2026 | $3.45 | +7.48% | $3.45 | $3.13 | 2.13M |
| Sep 18, 2026 | $3.21 | +2.88% | $3.23 | $3.14 | 1.20M |
| Sep 17, 2026 | $3.12 | +2.97% | $3.20 | $3.04 | 376.9K |
| Sep 16, 2026 | $3.03 | +2.02% | $3.08 | $2.99 | 480.0K |
| Sep 15, 2026 | $2.97 | +2.41% | $3.00 | $2.88 | 519.8K |
| Sep 14, 2026 | $2.90 | +2.11% | $2.94 | $2.83 | 278.5K |
| Sep 11, 2026 | $2.84 | +1.07% | $2.86 | $2.80 | 310.0K |
| Sep 10, 2026 | $2.81 | +0.00% | $2.90 | $2.77 | 560.0K |