5 DAY PERFORMANCE
-3.98%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
-7.37%
6 MONTH PERFORMANCE
-9.51%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-26.81%
Zhihu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.24 | $3.26 (0.46%) | $3.26 | $3.22 | 77.57 K | $251.75 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 |
| 08/04/2026 | $3.31 | $3.30 (-0.3%) | $3.35 | $3.30 | 152.10 K | $254.84 M |
| 08/03/2026 | $3.27 | $3.31 (1.22%) | $3.33 | $3.27 | 157.80 K | $255.61 M |
| 07/31/2026 | $3.26 | $3.27 (0.31%) | $3.30 | $3.20 | 121.10 K | $252.52 M |
| 07/30/2026 | $3.36 | $3.28 (-2.38%) | $3.36 | $3.23 | 150.94 K | $253.30 M |
| 07/29/2026 | $3.26 | $3.34 (2.45%) | $3.38 | $3.24 | 249.03 K | $257.93 M |
| 07/28/2026 | $3.24 | $3.26 (0.62%) | $3.32 | $3.23 | 304.94 K | $251.75 M |
| 07/27/2026 | $3.18 | $3.24 (1.89%) | $3.27 | $3.18 | 240.31 K | $250.21 M |
| 07/24/2026 | $3.12 | $3.14 (0.64%) | $3.20 | $3.12 | 144.64 K | $242.49 M |
| 07/23/2026 | $3.16 | $3.13 (-0.95%) | $3.16 | $3.09 | 181.42 K | $241.71 M |
| 07/22/2026 | $3.19 | $3.14 (-1.57%) | $3.19 | $3.14 | 78.80 K | $242.49 M |
| 07/21/2026 | $3.16 | $3.19 (0.95%) | $3.20 | $3.12 | 118.36 K | $246.35 M |
| 07/20/2026 | $3.22 | $3.16 (-1.86%) | $3.23 | $3.16 | 169.70 K | $244.03 M |
| 07/17/2026 | $3.17 | $3.17 (0%) | $3.26 | $3.12 | 128.90 K | $244.80 M |
| 07/16/2026 | $3.32 | $3.21 (-3.31%) | $3.32 | $3.21 | 347.44 K | $247.89 M |
| 07/15/2026 | $3.30 | $3.29 (-0.3%) | $3.34 | $3.26 | 155.64 K | $254.07 M |
| 07/14/2026 | $3.31 | $3.27 (-1.21%) | $3.31 | $3.24 | 127.25 K | $252.52 M |
| 07/13/2026 | $3.24 | $3.27 (0.93%) | $3.29 | $3.19 | 137.20 K | $252.52 M |
| 07/10/2026 | $3.19 | $3.26 (2.19%) | $3.30 | $3.19 | 189.72 K | $251.75 M |
| 07/09/2026 | $3.17 | $3.19 (0.63%) | $3.21 | $3.12 | 162.40 K | $246.35 M |
| 07/08/2026 | $3.18 | $3.20 (0.63%) | $3.24 | $3.17 | 130.50 K | $247.12 M |
| 07/07/2026 | $3.25 | $3.17 (-2.46%) | $3.29 | $3.17 | 169.10 K | $244.80 M |
| 07/06/2026 | $3.07 | $3.23 (5.21%) | $3.24 | $3.07 | 208.90 K | $249.44 M |
| 07/02/2026 | $3.11 | $3.15 (1.29%) | $3.18 | $3.09 | 123.50 K | $243.26 M |
| 07/01/2026 | $3.12 | $3.11 (-0.32%) | $3.22 | $3.09 | 132.54 K | $240.17 M |
| 06/30/2026 | $3.12 | $3.13 (0.32%) | $3.19 | $3.04 | 174.20 K | $241.71 M |
| 06/29/2026 | $3.06 | $3.13 (2.29%) | $3.16 | $2.98 | 219.60 K | $241.71 M |
| 06/26/2026 | $2.92 | $3.04 (4.11%) | $3.06 | $2.91 | 181.22 K | $234.76 M |
| 06/25/2026 | $3.04 | $2.95 (-2.96%) | $3.05 | $2.93 | 409.20 K | $227.81 M |
| 06/24/2026 | $3.12 | $3.07 (-1.6%) | $3.13 | $3.03 | 294.76 K | $237.08 M |
| 06/23/2026 | $3.08 | $3.12 (1.3%) | $3.15 | $3.03 | 207.58 K | $240.94 M |
| 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 | $227.81 M |
| 05/28/2026 | $2.91 | $2.92 (0.34%) | $2.94 | $2.89 | 159.92 K | $225.50 M |
| 05/27/2026 | $3.00 | $2.94 (-2%) | $3.04 | $2.92 | 175.60 K | $227.04 M |
| 05/26/2026 | $3.03 | $3.01 (-0.66%) | $3.08 | $2.97 | 251.60 K | $232.45 M |
| 05/22/2026 | $3.06 | $3.05 (-0.33%) | $3.14 | $2.96 | 207.80 K | $235.54 M |
| 05/21/2026 | $3.08 | $3.10 (0.65%) | $3.14 | $3.04 | 125.30 K | $239.40 M |
| 05/20/2026 | $3.11 | $3.11 (0%) | $3.15 | $3.07 | 80.35 K | $240.17 M |
| 05/19/2026 | $3.15 | $3.09 (-1.9%) | $3.19 | $3.09 | 81.90 K | $238.62 M |
| 05/18/2026 | $3.09 | $3.14 (1.62%) | $3.17 | $3.09 | 74.00 K | $242.49 M |
| 05/15/2026 | $3.19 | $3.12 (-2.19%) | $3.24 | $3.12 | 92.50 K | $240.94 M |
| 05/14/2026 | $3.27 | $3.24 (-0.92%) | $3.28 | $3.13 | 120.20 K | $250.21 M |
| 05/13/2026 | $3.18 | $3.24 (1.89%) | $3.29 | $3.16 | 205.93 K | $250.21 M |
| 05/12/2026 | $3.26 | $3.21 (-1.53%) | $3.33 | $3.19 | 225.40 K | $247.89 M |
| 05/11/2026 | $3.25 | $3.28 (0.92%) | $3.32 | $3.24 | 115.61 K | $253.30 M |
| 05/08/2026 | $3.42 | $3.28 (-4.09%) | $3.45 | $3.24 | 180.40 K | $253.30 M |
| 05/07/2026 | $3.32 | $3.39 (2.11%) | $3.42 | $3.28 | 249.73 K | $261.79 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.
