Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zhihu Inc (ZH.US) Share Price

Price $5.20 on 19-09-2025 at 21:20:03
Change $-0.03 -0.57%
Buy $5.29
Sell $5.03
Last Trade: Sell 81.00 at $5.24
Day's Volume: 30,174
Last Close: $5.20
Open: $5.20
ISIN: US98955N2071
Day's Range $5.20 - $5.29
52wk Range: $3.51 - $5.55
Market Capitalisation: $N/A
VWAP: $5.239718
Shares in Issue: N/A

Zhihu Inc (ZH.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 81 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 19 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 16 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 95 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 116 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 50 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 33 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Sell* 3 $5.24 Automatic Execution
15:53:20 - 19-Sep-25
Unknown* 79 $5.25 Automatic Execution
15:51:01 - 19-Sep-25
Sell* 4 $5.25 Automatic Execution
15:51:01 - 19-Sep-25
See more Zhihu Inc trades

Zhihu Inc (ZH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 5.20 5.29 5.20 5.20 30,174
18th Sep 2025 (Thu) 5.15 5.235 5.06 5.23 34,931
17th Sep 2025 (Wed) 5.31 5.31 5.16 5.25 18,994
16th Sep 2025 (Tue) 5.385 5.42 5.24 5.24 23,215
15th Sep 2025 (Mon) 5.32 5.55 5.31 5.42 45,087
12th Sep 2025 (Fri) 5.23 5.35 5.23 5.28 67,928
11th Sep 2025 (Thu) 5.105 5.205 5.065 5.18 38,201
10th Sep 2025 (Wed) 4.95 5.26 4.95 5.12 59,388
9th Sep 2025 (Tue) 5.045 5.12 4.95 5.02 28,454
8th Sep 2025 (Mon) 4.91 5.06 4.80 5.03 90,490
5th Sep 2025 (Fri) 4.79 4.895 4.77 4.87 8,288
4th Sep 2025 (Thu) 4.81 4.865 4.71 4.72 22,959
3rd Sep 2025 (Wed) 4.70 4.89 4.70 4.84 31,152
2nd Sep 2025 (Tue) 4.70 4.82 4.69 4.80 27,682
1st Sep 2025 (Mon) 4.78 4.89 4.65 4.80 32,056
29th Aug 2025 (Fri) 4.78 4.89 4.65 4.80 32,056
28th Aug 2025 (Thu) 4.90 4.93 4.77 4.87 46,980
27th Aug 2025 (Wed) 4.88 5.01 4.60 4.90 75,852
26th Aug 2025 (Tue) 4.96 4.96 4.61 4.63 28,402
25th Aug 2025 (Mon) 4.82 4.87 4.78 4.80 31,327
22nd Aug 2025 (Fri) 4.95 5.06 4.77 4.78 31,517
See more Zhihu Inc price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered