5 DAY PERFORMANCE
-37.89%
1 MONTH PERFORMANCE
-14.70%
3 MONTH PERFORMANCE
-5.09%
6 MONTH PERFORMANCE
+7.27%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-24.68%
Zhihu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.20 | $5.22 (0.38%) | $5.26 | $5.05 | 327,404 | $479.50 M |
| 03/11/2025 | $5.19 | $5.21 (0.39%) | $5.37 | $5.07 | 612,438 | $476.30 M |
| 03/10/2025 | $5.61 | $5.11 (-8.91%) | $5.61 | $5.08 | 424,133 | $467.16 M |
| 03/07/2025 | $5.63 | $5.70 (1.24%) | $5.80 | $5.52 | 554,537 | $521.10 M |
| 03/06/2025 | $5.63 | $5.63 (0%) | $5.87 | $5.52 | 954,749 | $514.70 M |
| 03/05/2025 | $5.25 | $5.62 (7.05%) | $5.62 | $5.15 | 929,163 | $513.78 M |
| 03/04/2025 | $4.91 | $5.26 (7.13%) | $5.28 | $4.82 | 991,313 | $480.87 M |
| 03/03/2025 | $5.12 | $5.02 (-1.95%) | $5.20 | $4.96 | 588,800 | $458.93 M |
| 02/28/2025 | $5.06 | $5.11 (0.99%) | $5.30 | $4.76 | 1.14 M | $467.16 M |
| 02/27/2025 | $5.30 | $5.43 (2.45%) | $5.61 | $5.22 | 839,824 | $496.41 M |
| 02/26/2025 | $5.42 | $5.40 (-0.37%) | $5.77 | $5.31 | 1.07 M | $493.67 M |
| 02/25/2025 | $5.25 | $5.40 (2.86%) | $5.65 | $5.15 | 2.21 M | $493.67 M |
| 02/24/2025 | $5.24 | $5.31 (1.34%) | $5.35 | $4.63 | 3.09 M | $485.44 M |
| 02/21/2025 | $5.99 | $5.46 (-8.85%) | $6.32 | $5.30 | 2.74 M | $499.16 M |
| 02/20/2025 | $5.66 | $5.79 (2.3%) | $6.15 | $5.56 | 2.99 M | $529.33 M |
| 02/19/2025 | $5.37 | $5.66 (5.4%) | $5.91 | $5.36 | 3.08 M | $517.44 M |
| 02/18/2025 | $5.32 | $5.27 (-0.94%) | $5.40 | $5.12 | 2.73 M | $481.79 M |
| 02/14/2025 | $5.42 | $5.32 (-1.85%) | $5.49 | $5.00 | 4.06 M | $486.36 M |
| 02/13/2025 | $4.05 | $4.60 (13.58%) | $4.66 | $4.03 | 1.62 M | $420.53 M |
| 02/12/2025 | $4.15 | $4.15 (0%) | $4.29 | $4.13 | 1.02 M | $379.40 M |
| 02/11/2025 | $4.13 | $4.04 (-2.18%) | $4.33 | $3.94 | 1.41 M | $369.34 M |
| 02/10/2025 | $3.67 | $4.17 (13.62%) | $4.35 | $3.64 | 2.29 M | $381.22 M |
| 02/07/2025 | $3.50 | $3.61 (3.14%) | $3.67 | $3.42 | 507,100 | $330.03 M |
| 02/06/2025 | $3.46 | $3.45 (-0.29%) | $3.54 | $3.39 | 377,014 | $315.40 M |
| 02/05/2025 | $3.30 | $3.47 (5.15%) | $3.53 | $3.30 | 170,000 | $317.23 M |
| 02/04/2025 | $3.41 | $3.35 (-1.76%) | $3.43 | $3.32 | 310,300 | $306.26 M |
| 02/03/2025 | $3.43 | $3.41 (-0.58%) | $3.45 | $3.37 | 335,703 | $311.74 M |
| 01/31/2025 | $3.53 | $3.49 (-1.13%) | $3.53 | $3.42 | 152,435 | $319.06 M |
| 01/30/2025 | $3.43 | $3.51 (2.33%) | $3.53 | $3.42 | 278,998 | $320.89 M |
| 01/29/2025 | $3.47 | $3.43 (-1.15%) | $3.47 | $3.40 | 92,742 | $313.57 M |
| 01/28/2025 | $3.47 | $3.47 (0%) | $3.48 | $3.40 | 92,711 | $317.23 M |
| 01/27/2025 | $3.51 | $3.46 (-1.42%) | $3.53 | $3.43 | 131,605 | $316.32 M |
| 01/24/2025 | $3.40 | $3.50 (2.94%) | $3.51 | $3.37 | 215,943 | $319.97 M |
| 01/23/2025 | $3.37 | $3.37 (0%) | $3.39 | $3.34 | 71,083 | $308.09 M |
| 01/22/2025 | $3.43 | $3.40 (-0.87%) | $3.43 | $3.35 | 161,914 | $310.83 M |
| 01/21/2025 | $3.42 | $3.47 (1.46%) | $3.50 | $3.30 | 190,941 | $317.23 M |
| 01/17/2025 | $3.26 | $3.35 (2.76%) | $3.50 | $3.26 | 216,000 | $306.26 M |
| 01/16/2025 | $3.27 | $3.26 (-0.31%) | $3.46 | $3.24 | 282,300 | $298.03 M |
| 01/15/2025 | $3.26 | $3.30 (1.23%) | $3.31 | $3.23 | 99,200 | $301.69 M |
| 01/14/2025 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.21 | 122,547 | $295.29 M |
| 01/13/2025 | $3.28 | $3.22 (-1.83%) | $3.32 | $3.19 | 132,015 | $294.37 M |
| 01/10/2025 | $3.28 | $3.28 (0%) | $3.37 | $3.21 | 208,100 | $299.86 M |
| 01/08/2025 | $3.45 | $3.34 (-3.19%) | $3.45 | $3.31 | 250,032 | $305.34 M |
| 01/07/2025 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.42 | 168,330 | $315.40 M |
| 01/06/2025 | $3.60 | $3.54 (-1.67%) | $3.62 | $3.51 | 214,500 | $323.63 M |
| 01/03/2025 | $3.60 | $3.57 (-0.83%) | $3.61 | $3.46 | 162,918 | $326.37 M |
| 01/02/2025 | $3.56 | $3.54 (-0.56%) | $3.84 | $3.53 | 330,950 | $323.63 M |
| 12/31/2024 | $3.61 | $3.54 (-1.94%) | $3.67 | $3.53 | 129,657 | $323.63 M |
| 12/30/2024 | $3.67 | $3.62 (-1.36%) | $3.67 | $3.59 | 204,394 | $330.94 M |
| 12/27/2024 | $3.53 | $3.71 (5.1%) | $3.74 | $3.46 | 249,079 | $339.17 M |
| 12/26/2024 | $3.59 | $3.60 (0.28%) | $3.66 | $3.53 | 219,411 | $329.11 M |
| 12/24/2024 | $3.63 | $3.64 (0.28%) | $3.66 | $3.60 | 101,300 | $332.77 M |
| 12/23/2024 | $3.57 | $3.64 (1.96%) | $3.68 | $3.51 | 172,400 | $332.77 M |
| 12/20/2024 | $3.60 | $3.60 (0%) | $3.68 | $3.58 | 152,500 | $329.11 M |
| 12/19/2024 | $3.67 | $3.63 (-1.09%) | $3.68 | $3.60 | 134,200 | $331.86 M |
| 12/18/2024 | $3.89 | $3.68 (-5.4%) | $3.89 | $3.67 | 230,805 | $336.43 M |
| 12/17/2024 | $3.73 | $3.84 (2.95%) | $4.42 | $3.70 | 687,800 | $351.06 M |
| 12/16/2024 | $3.73 | $3.70 (-0.8%) | $3.78 | $3.67 | 186,300 | $338.26 M |
| 12/13/2024 | $3.69 | $3.76 (1.9%) | $3.77 | $3.61 | 118,513 | $343.74 M |
| 12/12/2024 | $3.82 | $3.73 (-2.36%) | $3.87 | $3.71 | 82,300 | $341.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
