5 DAY PERFORMANCE
+7.53%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-4.27%
6 MONTH PERFORMANCE
-3.38%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-25.94%
Zhihu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.80 | $2.67 (-4.64%) | $2.84 | $2.60 | 405.87 K | $204.21 M |
| 11/04/2026 | $2.66 | $2.71 (1.88%) | $2.80 | $2.66 | 196.10 K | $207.26 M |
| 11/03/2026 | $2.66 | $2.55 (-4.14%) | $2.80 | $2.55 | 378.80 K | $195.03 M |
| 11/02/2026 | $2.99 | $2.66 (-11.04%) | $3.17 | $2.62 | 654.32 K | $203.44 M |
| 10/30/2026 | $3.18 | $2.92 (-8.18%) | $3.26 | $2.88 | 957.61 K | $223.33 M |
| 10/29/2026 | $3.04 | $3.16 (3.95%) | $3.25 | $3.04 | 108.30 K | $241.68 M |
| 10/28/2026 | $3.31 | $3.26 (-1.51%) | $3.32 | $3.20 | 199.02 K | $249.33 M |
| 10/27/2026 | $3.37 | $3.31 (-1.78%) | $3.44 | $3.31 | 155.62 K | $253.15 M |
| 10/26/2026 | $3.40 | $3.36 (-1.18%) | $3.43 | $3.27 | 165.60 K | $256.98 M |
| 10/23/2026 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.33 | 178.60 K | $257.74 M |
| 10/22/2026 | $3.40 | $3.39 (-0.29%) | $3.51 | $3.37 | 473.60 K | $259.27 M |
| 10/21/2026 | $3.50 | $3.46 (-1.14%) | $3.50 | $3.37 | 289.55 K | $264.63 M |
| 10/20/2026 | $3.44 | $3.51 (2.03%) | $3.53 | $3.44 | 174.84 K | $268.45 M |
| 10/19/2026 | $3.41 | $3.44 (0.88%) | $3.47 | $3.37 | 165.14 K | $263.10 M |
| 10/16/2026 | $3.49 | $3.39 (-2.87%) | $3.49 | $3.34 | 273.23 K | $259.27 M |
| 10/15/2026 | $3.35 | $3.50 (4.48%) | $3.51 | $3.35 | 247.20 K | $267.69 M |
| 10/14/2026 | $3.48 | $3.37 (-3.16%) | $3.52 | $3.37 | 195.60 K | $257.74 M |
| 10/13/2026 | $3.42 | $3.48 (1.75%) | $3.50 | $3.31 | 186.84 K | $266.16 M |
| 10/12/2026 | $3.46 | $3.43 (-0.87%) | $3.52 | $3.40 | 220.00 K | $262.33 M |
| 10/09/2026 | $3.45 | $3.47 (0.58%) | $3.53 | $3.44 | 195.63 K | $265.39 M |
| 10/08/2026 | $3.44 | $3.42 (-0.58%) | $3.49 | $3.39 | 282.21 K | $261.57 M |
| 10/07/2026 | $3.44 | $3.46 (0.58%) | $3.52 | $3.36 | 340.42 K | $264.63 M |
| 10/06/2026 | $3.40 | $3.42 (0.59%) | $3.47 | $3.31 | 533.02 K | $261.57 M |
| 10/05/2026 | $3.39 | $3.37 (-0.59%) | $3.48 | $3.34 | 557.93 K | $257.74 M |
| 10/02/2026 | $3.55 | $3.39 (-4.51%) | $3.55 | $3.38 | 278.76 K | $259.27 M |
| 10/01/2026 | $3.59 | $3.52 (-1.95%) | $3.64 | $3.49 | 239.92 K | $269.21 M |
| 09/30/2026 | $3.63 | $3.57 (-1.65%) | $3.71 | $3.57 | 479.64 K | $273.04 M |
| 09/29/2026 | $3.78 | $3.60 (-4.76%) | $3.80 | $3.50 | 514.75 K | $275.33 M |
| 09/28/2026 | $3.79 | $3.80 (0.26%) | $3.88 | $3.74 | 583.33 K | $290.63 M |
| 09/25/2026 | $3.76 | $3.76 (0%) | $4.03 | $3.72 | 924.73 K | $287.57 M |
| 09/24/2026 | $3.50 | $3.75 (7.14%) | $3.78 | $3.50 | 648.62 K | $286.81 M |
| 09/23/2026 | $3.49 | $3.50 (0.29%) | $3.53 | $3.29 | 913.97 K | $267.69 M |
| 09/22/2026 | $3.44 | $3.52 (2.33%) | $3.56 | $3.44 | 859.07 K | $269.21 M |
| 09/21/2026 | $3.21 | $3.45 (7.48%) | $3.45 | $3.13 | 2.13 M | $263.86 M |
| 09/18/2026 | $3.15 | $3.21 (1.9%) | $3.23 | $3.14 | 1.21 M | $245.51 M |
| 09/17/2026 | $3.05 | $3.12 (2.3%) | $3.20 | $3.04 | 377.58 K | $238.62 M |
| 09/16/2026 | $2.99 | $3.03 (1.34%) | $3.08 | $2.99 | 480.06 K | $231.74 M |
| 09/15/2026 | $2.89 | $2.97 (2.77%) | $3.00 | $2.88 | 519.80 K | $227.15 M |
| 09/14/2026 | $2.83 | $2.90 (2.47%) | $2.94 | $2.83 | 278.51 K | $221.80 M |
| 09/11/2026 | $2.83 | $2.84 (0.35%) | $2.86 | $2.80 | 310.69 K | $217.21 M |
| 09/10/2026 | $2.77 | $2.81 (1.44%) | $2.90 | $2.77 | 560.00 K | $214.91 M |
| 09/09/2026 | $2.89 | $2.81 (-2.77%) | $2.90 | $2.73 | 285.24 K | $214.91 M |
| 09/08/2026 | $2.62 | $2.84 (8.4%) | $2.95 | $2.61 | 876.01 K | $217.21 M |
| 09/04/2026 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.57 | 163.00 K | $197.32 M |
| 09/03/2026 | $2.60 | $2.56 (-1.54%) | $2.63 | $2.56 | 393.00 K | $195.79 M |
| 09/02/2026 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.57 | 357.55 K | $197.32 M |
| 09/01/2026 | $2.74 | $2.61 (-4.74%) | $2.76 | $2.59 | 509.64 K | $199.62 M |
| 08/31/2026 | $2.82 | $2.76 (-2.13%) | $2.85 | $2.74 | 604.90 K | $211.09 M |
| 08/28/2026 | $3.06 | $2.85 (-6.86%) | $3.10 | $2.83 | 828.15 K | $217.97 M |
| 08/27/2026 | $3.05 | $3.06 (0.33%) | $3.11 | $3.02 | 396.90 K | $234.03 M |
| 08/26/2026 | $3.03 | $3.08 (1.65%) | $3.12 | $2.98 | 315.90 K | $235.56 M |
| 08/25/2026 | $3.15 | $3.16 (0.32%) | $3.21 | $3.15 | 188.77 K | $241.68 M |
| 08/24/2026 | $3.19 | $3.13 (-1.88%) | $3.23 | $3.13 | 103.25 K | $239.39 M |
| 08/21/2026 | $3.21 | $3.22 (0.31%) | $3.25 | $3.19 | 144.70 K | $248.66 M |
| 08/20/2026 | $3.15 | $3.21 (1.9%) | $3.21 | $3.12 | 141.15 K | $247.89 M |
| 08/19/2026 | $3.14 | $3.16 (0.64%) | $3.18 | $3.13 | 112.61 K | $244.03 M |
| 08/18/2026 | $3.16 | $3.11 (-1.58%) | $3.17 | $3.11 | 116.50 K | $240.17 M |
| 08/17/2026 | $3.19 | $3.19 (0%) | $3.25 | $3.14 | 189.60 K | $246.35 M |
| 08/14/2026 | $3.21 | $3.18 (-0.93%) | $3.21 | $3.17 | 116.32 K | $245.57 M |
| 08/13/2026 | $3.18 | $3.19 (0.31%) | $3.23 | $3.12 | 131.34 K | $246.35 M |
| 08/12/2026 | $3.27 | $3.17 (-3.06%) | $3.32 | $3.15 | 278.82 K | $244.80 M |
| 08/11/2026 | $3.28 | $3.30 (0.61%) | $3.32 | $3.28 | 136.10 K | $254.84 M |
| 08/10/2026 | $3.26 | $3.30 (1.23%) | $3.31 | $3.26 | 218.80 K | $254.84 M |
| 08/07/2026 | $3.24 | $3.25 (0.31%) | $3.26 | $3.22 | 120.31 K | $250.98 M |
| 08/06/2026 | $3.26 | $3.25 (-0.31%) | $3.27 | $3.20 | 129.80 K | $250.98 M |
| 08/05/2026 | $3.32 | $3.28 (-1.2%) | $3.32 | $3.27 | 155.71 K | $253.30 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.
