ZH
ZHIHU SP ADR (ZH)
NYSE
$3.02-$0.02 (-0.53%)
Price as of Jun 03, 2026 6:17 PM EDT
  • $241.1M
    Market Cap
  • -20.42%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -4.70%
    Low Price$2.92
    High Price$3.39
  • 3 Months
    -2.56%
    Low Price$2.61
    High Price$3.81
  • 1 Year
    -22.05%
    Low Price$2.61
    High Price$5.42
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
3.10
3.12
3.02
3.04
-2.25%
214,468
06/01/2026
2.96
3.14
2.96
3.11
+5.42%
256,409
05/29/2026
2.90
2.98
2.87
2.95
+1.03%
502,720
05/28/2026
2.91
2.94
2.89
2.92
-0.68%
159,919
05/27/2026
3.00
3.04
2.92
2.94
-2.33%
175,597
05/26/2026
3.03
3.08
2.97
3.01
-1.31%
251,601
05/22/2026
3.06
3.14
2.96
3.05
-1.61%
207,788
05/21/2026
3.08
3.14
3.04
3.10
-0.32%
125,266
05/20/2026
3.11
3.15
3.07
3.11
+0.65%
80,348
05/19/2026
3.15
3.19
3.09
3.09
-1.59%
81,899
05/18/2026
3.09
3.17
3.09
3.14
+0.64%
73,966
05/15/2026
3.19
3.24
3.12
3.12
-3.70%
92,477
05/14/2026
3.27
3.28
3.13
3.24
0.00%
120,195
05/13/2026
3.18
3.29
3.16
3.24
+0.93%
205,926
05/12/2026
3.26
3.33
3.19
3.21
-2.13%
225,388
05/11/2026
3.25
3.32
3.24
3.28
0.00%
115,607
05/08/2026
3.42
3.45
3.24
3.28
-3.24%
180,369
05/07/2026
3.32
3.42
3.28
3.39
+3.04%
249,729
05/06/2026
3.28
3.36
3.27
3.29
+1.23%
234,172
05/05/2026
3.21
3.26
3.12
3.25
+1.88%
207,661
05/04/2026
3.18
3.35
3.18
3.19
-0.31%
196,965
05/01/2026
3.20
3.25
3.15
3.20
0.00%
255,489
04/30/2026
3.29
3.29
3.16
3.20
-1.84%
255,189
04/29/2026
3.32
3.39
3.25
3.26
-1.51%
110,634
04/28/2026
3.28
3.32
3.24
3.31
-0.30%
183,860
04/27/2026
3.38
3.38
3.26
3.32
-2.35%
129,289
04/24/2026
3.48
3.48
3.36
3.40
-1.73%
131,304
04/23/2026
3.71
3.71
3.44
3.46
-7.49%
235,339
04/22/2026
3.63
3.78
3.62
3.74
+3.03%
505,424
04/21/2026
3.75
3.79
3.57
3.63
-4.22%
459,121
04/20/2026
3.79
3.84
3.68
3.79
-0.52%
486,642
04/17/2026
3.70
3.88
3.69
3.81
+3.53%
499,316
04/16/2026
3.55
3.72
3.55
3.68
+3.66%
488,316
04/15/2026
3.37
3.58
3.37
3.55
+4.41%
325,998
04/14/2026
3.41
3.47
3.26
3.40
+1.19%
330,645
04/13/2026
3.20
3.39
3.04
3.36
+4.67%
747,305
04/10/2026
3.25
3.32
3.21
3.21
-0.93%
293,900
04/09/2026
3.27
3.32
3.19
3.24
-1.52%
260,383
04/08/2026
3.18
3.34
3.14
3.29
+6.82%
928,056
04/07/2026
3.09
3.14
3.02
3.08
-0.96%
527,285
04/06/2026
2.99
3.15
2.97
3.11
+2.64%
513,628
04/02/2026
2.75
3.05
2.75
3.03
+7.83%
399,242
04/01/2026
2.84
2.84
2.73
2.81
-1.06%
442,422
03/31/2026
2.71
2.86
2.64
2.84
+5.19%
597,095
03/30/2026
2.60
2.76
2.57
2.70
+3.45%
744,440
03/27/2026
2.69
2.74
2.58
2.61
-3.33%
705,191
03/26/2026
2.82
2.85
2.68
2.70
-4.59%
806,346
03/25/2026
2.91
2.92
2.71
2.83
-6.29%
561,771
03/25/2026
-$0.07 Earnings
03/24/2026
2.92
3.05
2.90
3.02
+1.68%
256,538
03/23/2026
2.91
3.08
2.91
2.97
+6.83%
555,136
03/20/2026
2.89
2.94
2.78
2.78
-4.14%
3,761,178
03/19/2026
3.00
3.03
2.87
2.90
-3.65%
633,491
03/18/2026
3.06
3.15
3.01
3.01
-2.27%
348,567
03/17/2026
3.15
3.19
3.07
3.08
-2.53%
467,103
03/16/2026
3.13
3.20
3.09
3.16
+2.27%
320,579
03/13/2026
3.11
3.14
3.09
3.09
+0.32%
269,419
03/12/2026
3.11
3.11
3.08
3.08
-0.96%
381,461
03/11/2026
3.13
3.18
3.08
3.11
-1.27%
280,609
03/10/2026
3.12
3.23
3.10
3.15
+0.64%
499,043
03/09/2026
3.09
3.16
3.06
3.13
+0.97%
291,795
03/06/2026
3.13
3.19
3.05
3.10
-0.64%
255,156
03/05/2026
3.21
3.22
3.10
3.12
-0.64%
223,285
03/04/2026
3.14
3.21
3.13
3.14
0.00%
244,984
03/03/2026
3.22
3.24
3.10
3.14
-4.27%
265,198
03/02/2026
3.26
3.35
3.26
3.28
-1.20%
272,326
02/27/2026
3.33
3.38
3.30
3.32
-0.90%
219,946
02/26/2026
3.40
3.43
3.30
3.35
-2.33%
271,921
02/25/2026
3.44
3.49
3.38
3.43
+0.29%
295,001
02/24/2026
3.37
3.45
3.34
3.42
+2.09%
310,494
02/23/2026
3.47
3.54
3.35
3.35
-4.29%
344,347
02/20/2026
3.46
3.57
3.43
3.50
-0.57%
293,732
02/19/2026
3.49
3.57
3.47
3.52
+0.86%
141,804
02/18/2026
3.45
3.54
3.45
3.49
+1.16%
186,332
02/17/2026
3.55
3.55
3.42
3.45
-2.27%
198,301
02/13/2026
3.45
3.60
3.41
3.53
+1.73%
349,335
02/12/2026
3.51
3.76
3.47
3.47
-1.42%
508,479
02/11/2026
3.71
3.74
3.52
3.52
-5.38%
332,670
02/10/2026
3.61
3.73
3.59
3.72
+3.62%
495,027
02/09/2026
3.47
3.66
3.47
3.59
+3.46%
491,544
02/06/2026
3.48
3.51
3.41
3.47
+0.87%
277,702
02/05/2026
3.46
3.51
3.41
3.44
-1.43%
301,919
02/04/2026
3.46
3.56
3.35
3.49
+1.16%
428,360
02/03/2026
3.69
3.73
3.40
3.45
-3.09%
382,124
02/02/2026
3.69
3.79
3.56
3.56
-5.57%
204,866
01/30/2026
3.77
3.81
3.72
3.77
-0.79%
266,516
01/29/2026
3.72
3.86
3.71
3.80
+1.60%
189,265
01/28/2026
3.85
3.85
3.71
3.74
-1.84%
169,537
01/27/2026
3.79
3.83
3.77
3.81
+1.60%
129,214
01/26/2026
3.68
3.81
3.68
3.75
+1.90%
131,694
01/23/2026
3.81
3.88
3.67
3.68
-3.92%
263,022
01/22/2026
3.82
3.94
3.82
3.83
+0.52%
281,066
01/21/2026
3.77
3.85
3.71
3.81
+2.70%
363,773
01/20/2026
3.58
3.74
3.58
3.71
+1.09%
245,356
01/16/2026
3.72
3.82
3.53
3.67
-1.61%
426,254
01/15/2026
3.81
3.81
3.62
3.73
-2.36%
442,493
01/14/2026
3.98
3.98
3.79
3.82
-3.29%
479,889
01/13/2026
4.21
4.24
3.84
3.95
-4.82%
747,232
01/12/2026
3.93
4.52
3.93
4.15
+16.90%
1,634,635
01/09/2026
3.60
3.60
3.47
3.55
+0.57%
202,649