5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+2.95%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
-5.14%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-11.05%
Zhihu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.11 | $3.10 (-0.32%) | $3.15 | $3.05 | 352.85 K | $239.40 M |
| 06/18/2026 | $3.13 | $3.12 (-0.32%) | $3.18 | $3.11 | 305.34 K | $240.94 M |
| 06/17/2026 | $3.16 | $3.15 (-0.32%) | $3.20 | $3.09 | 336.72 K | $243.26 M |
| 06/16/2026 | $3.20 | $3.17 (-0.94%) | $3.23 | $3.16 | 211.00 K | $244.80 M |
| 06/15/2026 | $3.22 | $3.21 (-0.31%) | $3.29 | $3.20 | 188.90 K | $247.89 M |
| 06/12/2026 | $3.18 | $3.22 (1.26%) | $3.25 | $3.13 | 211.03 K | $248.66 M |
| 06/11/2026 | $3.12 | $3.20 (2.56%) | $3.22 | $3.10 | 216.01 K | $247.12 M |
| 06/10/2026 | $3.11 | $3.20 (2.89%) | $3.24 | $3.11 | 185.65 K | $247.12 M |
| 06/09/2026 | $3.26 | $3.13 (-3.99%) | $3.29 | $3.10 | 266.84 K | $241.71 M |
| 06/08/2026 | $3.11 | $3.26 (4.82%) | $3.30 | $3.08 | 220.20 K | $251.75 M |
| 06/05/2026 | $3.06 | $3.13 (2.29%) | $3.15 | $3.02 | 231.40 K | $241.71 M |
| 06/04/2026 | $3.02 | $3.09 (2.32%) | $3.11 | $3.00 | 129.42 K | $238.62 M |
| 06/03/2026 | $3.01 | $3.03 (0.66%) | $3.07 | $2.99 | 176.87 K | $233.99 M |
| 06/02/2026 | $3.10 | $3.04 (-1.94%) | $3.12 | $3.02 | 214.47 K | $234.76 M |
| 06/01/2026 | $2.96 | $3.11 (5.07%) | $3.14 | $2.96 | 256.41 K | $240.17 M |
| 05/29/2026 | $2.90 | $2.95 (1.72%) | $2.98 | $2.87 | 502.72 K | $231.59 M |
| 05/28/2026 | $2.91 | $2.92 (0.34%) | $2.94 | $2.89 | 159.92 K | $229.24 M |
| 05/27/2026 | $3.00 | $2.94 (-2%) | $3.04 | $2.92 | 175.60 K | $230.81 M |
| 05/26/2026 | $3.03 | $3.01 (-0.66%) | $3.08 | $2.97 | 251.60 K | $236.30 M |
| 05/22/2026 | $3.06 | $3.05 (-0.33%) | $3.14 | $2.96 | 207.80 K | $239.44 M |
| 05/21/2026 | $3.08 | $3.10 (0.65%) | $3.14 | $3.04 | 125.30 K | $243.37 M |
| 05/20/2026 | $3.11 | $3.11 (0%) | $3.15 | $3.07 | 80.35 K | $244.15 M |
| 05/19/2026 | $3.15 | $3.09 (-1.9%) | $3.19 | $3.09 | 81.90 K | $242.58 M |
| 05/18/2026 | $3.09 | $3.14 (1.62%) | $3.17 | $3.09 | 74.00 K | $246.51 M |
| 05/15/2026 | $3.19 | $3.12 (-2.19%) | $3.24 | $3.12 | 92.50 K | $244.94 M |
| 05/14/2026 | $3.27 | $3.24 (-0.92%) | $3.28 | $3.13 | 120.20 K | $254.36 M |
| 05/13/2026 | $3.18 | $3.24 (1.89%) | $3.29 | $3.16 | 205.93 K | $254.36 M |
| 05/12/2026 | $3.26 | $3.21 (-1.53%) | $3.33 | $3.19 | 225.40 K | $252.00 M |
| 05/11/2026 | $3.25 | $3.28 (0.92%) | $3.32 | $3.24 | 115.61 K | $257.50 M |
| 05/08/2026 | $3.42 | $3.28 (-4.09%) | $3.45 | $3.24 | 180.40 K | $257.50 M |
| 05/07/2026 | $3.32 | $3.39 (2.11%) | $3.42 | $3.28 | 249.73 K | $266.13 M |
| 05/06/2026 | $3.28 | $3.29 (0.3%) | $3.36 | $3.27 | 234.20 K | $258.28 M |
| 05/05/2026 | $3.21 | $3.25 (1.25%) | $3.26 | $3.12 | 207.66 K | $255.14 M |
| 05/04/2026 | $3.18 | $3.19 (0.31%) | $3.35 | $3.18 | 197.00 K | $250.43 M |
| 05/01/2026 | $3.20 | $3.20 (0%) | $3.25 | $3.15 | 255.50 K | $251.22 M |
| 04/30/2026 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.16 | 255.20 K | $251.22 M |
| 04/29/2026 | $3.32 | $3.26 (-1.81%) | $3.39 | $3.25 | 110.63 K | $255.93 M |
| 04/28/2026 | $3.28 | $3.31 (0.91%) | $3.32 | $3.24 | 183.86 K | $259.85 M |
| 04/27/2026 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.26 | 129.30 K | $260.64 M |
| 04/24/2026 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.36 | 131.30 K | $266.92 M |
| 04/23/2026 | $3.71 | $3.46 (-6.74%) | $3.71 | $3.44 | 235.34 K | $271.63 M |
| 04/22/2026 | $3.63 | $3.74 (3.03%) | $3.78 | $3.62 | 505.42 K | $293.61 M |
| 04/21/2026 | $3.75 | $3.63 (-3.2%) | $3.79 | $3.57 | 459.13 K | $284.98 M |
| 04/20/2026 | $3.79 | $3.79 (0%) | $3.84 | $3.68 | 486.64 K | $297.54 M |
| 04/17/2026 | $3.70 | $3.81 (2.97%) | $3.88 | $3.69 | 499.32 K | $299.11 M |
| 04/16/2026 | $3.55 | $3.68 (3.66%) | $3.72 | $3.55 | 488.32 K | $288.90 M |
| 04/15/2026 | $3.37 | $3.55 (5.34%) | $3.58 | $3.37 | 326.00 K | $278.69 M |
| 04/14/2026 | $3.41 | $3.40 (-0.29%) | $3.47 | $3.26 | 330.65 K | $266.92 M |
| 04/13/2026 | $3.20 | $3.36 (5%) | $3.39 | $3.04 | 747.31 K | $263.78 M |
| 04/10/2026 | $3.25 | $3.21 (-1.23%) | $3.32 | $3.21 | 293.90 K | $252.00 M |
| 04/09/2026 | $3.27 | $3.24 (-0.92%) | $3.32 | $3.19 | 260.40 K | $254.36 M |
| 04/08/2026 | $3.18 | $3.29 (3.46%) | $3.34 | $3.14 | 928.06 K | $258.28 M |
| 04/07/2026 | $3.09 | $3.08 (-0.32%) | $3.14 | $3.02 | 527.30 K | $241.80 M |
| 04/06/2026 | $2.99 | $3.11 (4.01%) | $3.15 | $2.97 | 513.63 K | $244.15 M |
| 04/02/2026 | $2.75 | $3.03 (10.18%) | $3.05 | $2.75 | 399.24 K | $237.87 M |
| 04/01/2026 | $2.84 | $2.81 (-1.06%) | $2.84 | $2.73 | 442.42 K | $220.60 M |
| 03/31/2026 | $2.71 | $2.84 (4.8%) | $2.86 | $2.64 | 597.10 K | $222.96 M |
| 03/30/2026 | $2.60 | $2.70 (3.85%) | $2.76 | $2.57 | 744.44 K | $211.97 M |
| 03/27/2026 | $2.69 | $2.61 (-2.97%) | $2.74 | $2.58 | 705.20 K | $204.90 M |
| 03/26/2026 | $2.82 | $2.70 (-4.26%) | $2.85 | $2.68 | 806.35 K | $211.97 M |
| 03/25/2026 | $2.91 | $2.83 (-2.75%) | $2.92 | $2.71 | 561.80 K | $222.17 M |
| 03/24/2026 | $2.92 | $3.02 (3.42%) | $3.05 | $2.90 | 256.54 K | $237.09 M |
| 03/23/2026 | $2.91 | $2.97 (2.06%) | $3.08 | $2.91 | 555.14 K | $233.16 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.
