-
5 DAY PERFORMANCE
+23.08% -
1 MONTH PERFORMANCE
+42.86% -
3 MONTH PERFORMANCE
+58.94% -
6 MONTH PERFORMANCE
+8.84% -
YEAR-TO-DATE PERFORMANCE
-14.59% -
1 YEAR PERFORMANCE
-20.00%
Zhihu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.41 | $4.80 (8.84%) | $4.82 | $4.25 | 1.49 M | $443.07 M |
| 10/03/2024 | $3.90 | $4.25 (8.97%) | $4.27 | $3.90 | 806,036 | $398.86 M |
| 10/02/2024 | $4.36 | $4.10 (-5.96%) | $4.45 | $4.03 | 1.71 M | $384.78 M |
| 10/01/2024 | $3.93 | $4.10 (4.33%) | $4.10 | $3.71 | 796,146 | $384.78 M |
| 09/30/2024 | $4.26 | $3.85 (-9.62%) | $4.39 | $3.83 | 1.81 M | $361.32 M |
| 09/27/2024 | $3.59 | $3.90 (8.64%) | $3.98 | $3.57 | 1.39 M | $366.01 M |
| 09/26/2024 | $3.49 | $3.52 (0.86%) | $3.57 | $3.36 | 1.87 M | $330.35 M |
| 09/25/2024 | $3.41 | $3.32 (-2.64%) | $3.42 | $3.31 | 238,500 | $311.58 M |
| 09/24/2024 | $3.40 | $3.45 (1.47%) | $3.45 | $3.32 | 616,200 | $323.78 M |
| 09/23/2024 | $3.22 | $3.25 (0.93%) | $3.29 | $3.22 | 80,200 | $305.01 M |
| 09/20/2024 | $3.24 | $3.24 (0%) | $3.28 | $3.22 | 229,312 | $304.07 M |
| 09/19/2024 | $3.29 | $3.25 (-1.22%) | $3.33 | $3.24 | 238,942 | $305.01 M |
| 09/18/2024 | $3.31 | $3.25 (-1.81%) | $3.31 | $3.23 | 65,100 | $305.01 M |
| 09/17/2024 | $3.26 | $3.30 (1.23%) | $3.30 | $3.24 | 132,500 | $309.70 M |
| 09/16/2024 | $3.27 | $3.26 (-0.31%) | $3.29 | $3.23 | 64,038 | $305.95 M |
| 09/13/2024 | $3.30 | $3.30 (0%) | $3.30 | $3.26 | 81,100 | $309.70 M |
| 09/12/2024 | $3.35 | $3.30 (-1.49%) | $3.35 | $3.24 | 72,943 | $309.70 M |
| 09/11/2024 | $3.35 | $3.35 (0%) | $3.35 | $3.28 | 57,457 | $314.40 M |
| 09/10/2024 | $3.36 | $3.32 (-1.19%) | $3.38 | $3.29 | 92,400 | $311.58 M |
| 09/09/2024 | $3.25 | $3.36 (3.38%) | $3.40 | $3.20 | 166,723 | $315.34 M |
| 09/06/2024 | $3.38 | $3.21 (-5.03%) | $3.38 | $3.19 | 126,004 | $301.26 M |
| 09/05/2024 | $3.32 | $3.43 (3.31%) | $3.48 | $3.29 | 338,300 | $321.91 M |
| 09/04/2024 | $3.22 | $3.36 (4.35%) | $3.38 | $3.21 | 169,900 | $315.34 M |
| 09/03/2024 | $3.27 | $3.20 (-2.14%) | $3.28 | $3.16 | 101,407 | $300.32 M |
| 08/30/2024 | $3.25 | $3.31 (1.85%) | $3.35 | $3.21 | 204,749 | $310.64 M |
| 08/29/2024 | $3.20 | $3.26 (1.87%) | $3.31 | $3.18 | 327,141 | $305.95 M |
| 08/28/2024 | $3.26 | $3.20 (-1.84%) | $3.32 | $3.18 | 195,200 | $300.32 M |
| 08/27/2024 | $3.34 | $3.25 (-2.69%) | $3.34 | $3.16 | 117,800 | $305.01 M |
| 08/26/2024 | $3.14 | $3.32 (5.73%) | $3.37 | $3.10 | 451,300 | $311.58 M |
| 08/23/2024 | $3.12 | $3.12 (0%) | $3.20 | $3.03 | 482,918 | $292.81 M |
| 08/22/2024 | $3.05 | $3.08 (0.98%) | $3.11 | $3.05 | 165,348 | $289.06 M |
| 08/21/2024 | $3.09 | $3.11 (0.65%) | $3.11 | $3.05 | 240,338 | $291.87 M |
| 08/20/2024 | $3.11 | $3.08 (-0.96%) | $3.14 | $3.08 | 140,557 | $289.06 M |
| 08/19/2024 | $3.06 | $3.14 (2.61%) | $3.19 | $3.06 | 202,300 | $294.69 M |
| 08/16/2024 | $3.07 | $3.08 (0.33%) | $3.11 | $3.06 | 178,422 | $289.06 M |
| 08/15/2024 | $3.09 | $3.06 (-0.97%) | $3.11 | $3.05 | 170,847 | $287.18 M |
| 08/14/2024 | $3.11 | $3.07 (-1.29%) | $3.12 | $3.05 | 164,800 | $288.12 M |
| 08/13/2024 | $3.08 | $3.11 (0.97%) | $3.14 | $3.05 | 173,900 | $291.87 M |
| 08/12/2024 | $3.12 | $3.09 (-0.96%) | $3.16 | $3.08 | 134,193 | $290.00 M |
| 08/09/2024 | $3.18 | $3.12 (-1.89%) | $3.18 | $3.08 | 99,747 | $292.81 M |
| 08/08/2024 | $3.15 | $3.18 (0.95%) | $3.19 | $3.09 | 168,800 | $298.44 M |
| 08/07/2024 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.09 | 175,122 | $293.75 M |
| 08/06/2024 | $3.13 | $3.19 (1.92%) | $3.24 | $3.13 | 317,338 | $299.38 M |
| 08/05/2024 | $3.05 | $3.15 (3.28%) | $3.16 | $3.01 | 230,743 | $295.63 M |
| 08/02/2024 | $3.16 | $3.21 (1.58%) | $3.22 | $3.10 | 271,345 | $301.26 M |
| 08/01/2024 | $3.30 | $3.17 (-3.94%) | $3.30 | $3.16 | 107,500 | $297.50 M |
| 07/31/2024 | $3.29 | $3.30 (0.3%) | $3.34 | $3.24 | 187,900 | $309.70 M |
| 07/30/2024 | $3.27 | $3.26 (-0.31%) | $3.31 | $3.22 | 259,533 | $305.95 M |
| 07/29/2024 | $3.18 | $3.25 (2.2%) | $3.29 | $3.18 | 328,144 | $305.01 M |
| 07/26/2024 | $3.20 | $3.18 (-0.63%) | $3.21 | $3.12 | 323,800 | $298.44 M |
| 07/25/2024 | $3.27 | $3.19 (-2.45%) | $3.29 | $3.18 | 343,400 | $299.38 M |
| 07/24/2024 | $3.32 | $3.30 (-0.6%) | $3.33 | $3.26 | 264,338 | $309.70 M |
| 07/23/2024 | $3.27 | $3.31 (1.22%) | $3.31 | $3.25 | 182,409 | $310.64 M |
| 07/22/2024 | $3.35 | $3.27 (-2.39%) | $3.36 | $3.24 | 341,400 | $306.89 M |
| 07/19/2024 | $3.29 | $3.34 (1.52%) | $3.39 | $3.18 | 1.10 M | $313.46 M |
| 07/18/2024 | $3.24 | $3.06 (-5.56%) | $3.29 | $2.98 | 257,400 | $287.18 M |
| 07/17/2024 | $3.21 | $3.21 (0%) | $3.24 | $3.11 | 212,709 | $301.26 M |
| 07/16/2024 | $3.08 | $3.22 (4.55%) | $3.26 | $3.03 | 477,800 | $302.20 M |
| 07/15/2024 | $3.09 | $3.12 (0.97%) | $3.13 | $2.96 | 306,200 | $292.81 M |
| 07/12/2024 | $3.41 | $3.09 (-9.38%) | $3.41 | $3.09 | 311,204 | $290.00 M |
| 07/11/2024 | $3.18 | $3.31 (4.09%) | $3.41 | $3.18 | 581,300 | $310.64 M |
| 07/10/2024 | $3.23 | $3.13 (-3.1%) | $3.25 | $3.11 | 207,679 | $293.75 M |
| 07/09/2024 | $3.04 | $3.21 (5.59%) | $3.23 | $3.04 | 287,500 | $301.26 M |
| 07/08/2024 | $3.21 | $3.08 (-4.05%) | $3.21 | $3.04 | 293,700 | $289.06 M |
| 07/05/2024 | $3.02 | $3.20 (5.96%) | $3.24 | $3.02 | 759,200 | $300.32 M |