5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-10.21%
3 MONTH PERFORMANCE
+10.26%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
+9.32%
1 YEAR PERFORMANCE
-4.91%
Zhihu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.91 | $3.86 (-1.28%) | $3.95 | $3.83 | 78,262 | $352.88 M |
| 04/29/2025 | $3.92 | $3.95 (0.77%) | $4.00 | $3.92 | 122,323 | $361.11 M |
| 04/28/2025 | $3.98 | $3.94 (-1.01%) | $4.01 | $3.88 | 143,811 | $360.20 M |
| 04/25/2025 | $3.88 | $3.98 (2.58%) | $4.06 | $3.88 | 152,600 | $363.85 M |
| 04/24/2025 | $3.77 | $3.91 (3.71%) | $3.98 | $3.74 | 236,000 | $357.45 M |
| 04/23/2025 | $3.88 | $3.88 (0%) | $4.05 | $3.86 | 266,145 | $354.71 M |
| 04/22/2025 | $3.63 | $3.81 (4.96%) | $3.88 | $3.57 | 554,935 | $348.31 M |
| 04/21/2025 | $3.50 | $3.59 (2.57%) | $3.62 | $3.45 | 232,836 | $328.20 M |
| 04/17/2025 | $3.65 | $3.53 (-3.29%) | $3.65 | $3.50 | 328,300 | $322.71 M |
| 04/16/2025 | $3.60 | $3.64 (1.11%) | $3.69 | $3.57 | 506,497 | $332.77 M |
| 04/15/2025 | $3.74 | $3.63 (-2.94%) | $3.82 | $3.60 | 289,400 | $331.86 M |
| 04/14/2025 | $3.72 | $3.78 (1.61%) | $3.89 | $3.71 | 468,200 | $345.57 M |
| 04/11/2025 | $3.64 | $3.66 (0.55%) | $3.71 | $3.57 | 308,056 | $334.60 M |
| 04/10/2025 | $3.55 | $3.59 (1.13%) | $3.70 | $3.50 | 710,938 | $328.20 M |
| 04/09/2025 | $3.41 | $3.55 (4.11%) | $3.58 | $3.25 | 838,524 | $324.54 M |
| 04/08/2025 | $3.68 | $3.34 (-9.24%) | $3.72 | $3.31 | 642,200 | $305.34 M |
| 04/07/2025 | $3.56 | $3.53 (-0.84%) | $3.86 | $3.52 | 601,077 | $322.71 M |
| 04/04/2025 | $3.85 | $3.85 (0%) | $3.93 | $3.70 | 523,500 | $351.97 M |
| 04/03/2025 | $4.10 | $4.14 (0.98%) | $4.22 | $4.04 | 445,454 | $378.48 M |
| 04/02/2025 | $4.28 | $4.15 (-3.04%) | $4.36 | $4.08 | 546,300 | $379.40 M |
| 04/01/2025 | $4.31 | $4.31 (0%) | $4.45 | $4.22 | 479,124 | $394.02 M |
| 03/31/2025 | $4.29 | $4.27 (-0.47%) | $4.46 | $4.16 | 587,245 | $390.37 M |
| 03/28/2025 | $4.74 | $4.31 (-9.07%) | $4.76 | $4.17 | 697,407 | $394.02 M |
| 03/27/2025 | $4.66 | $4.83 (3.65%) | $4.84 | $4.60 | 693,325 | $441.56 M |
| 03/26/2025 | $4.79 | $4.65 (-2.92%) | $4.96 | $4.44 | 934,007 | $425.11 M |
| 03/25/2025 | $4.67 | $4.61 (-1.28%) | $4.71 | $4.57 | 487,100 | $421.45 M |
| 03/24/2025 | $4.91 | $4.70 (-4.28%) | $4.93 | $4.61 | 637,300 | $429.68 M |
| 03/21/2025 | $4.57 | $4.83 (5.69%) | $4.87 | $4.52 | 1.15 M | $441.56 M |
| 03/20/2025 | $4.88 | $4.47 (-8.4%) | $5.01 | $4.45 | 785,900 | $408.65 M |
| 03/19/2025 | $5.06 | $5.05 (-0.2%) | $5.11 | $4.95 | 297,464 | $461.67 M |
| 03/18/2025 | $5.18 | $5.09 (-1.74%) | $5.24 | $5.01 | 353,538 | $465.33 M |
| 03/17/2025 | $4.86 | $5.21 (7.2%) | $5.24 | $4.86 | 1.17 M | $476.30 M |
| 03/14/2025 | $5.00 | $4.93 (-1.4%) | $5.02 | $4.75 | 651,100 | $450.70 M |
| 03/13/2025 | $5.17 | $4.91 (-5.03%) | $5.20 | $4.83 | 811,500 | $448.88 M |
| 03/12/2025 | $5.19 | $5.23 (0.77%) | $5.25 | $5.05 | 337,843 | $478.13 M |
| 03/11/2025 | $5.19 | $5.21 (0.39%) | $5.37 | $5.07 | 612,439 | $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 |
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.
