5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-16.14%
3 MONTH PERFORMANCE
-30.82%
6 MONTH PERFORMANCE
-13.22%
YEAR-TO-DATE PERFORMANCE
-1.69%
1 YEAR PERFORMANCE
-10.08%
Zhihu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.49 | $3.49 (0%) | $3.56 | $3.45 | 275.94 K | $283.00 M |
| 12/05/2025 | $3.46 | $3.45 (-0.29%) | $3.57 | $3.43 | 228.90 K | $275.42 M |
| 12/04/2025 | $3.56 | $3.43 (-3.65%) | $3.57 | $3.42 | 346.63 K | $273.82 M |
| 12/03/2025 | $3.49 | $3.55 (1.72%) | $3.62 | $3.45 | 203.03 K | $283.40 M |
| 12/02/2025 | $3.51 | $3.52 (0.28%) | $3.65 | $3.49 | 367.04 K | $281.01 M |
| 12/01/2025 | $3.71 | $3.51 (-5.39%) | $3.71 | $3.50 | 390.76 K | $280.21 M |
| 11/28/2025 | $3.67 | $3.69 (0.54%) | $3.75 | $3.65 | 145.40 K | $294.58 M |
| 11/26/2025 | $3.75 | $3.66 (-2.4%) | $3.83 | $3.66 | 179.61 K | $293.73 M |
| 11/25/2025 | $3.80 | $3.71 (-2.37%) | $3.85 | $3.48 | 869.90 K | $297.74 M |
| 11/24/2025 | $4.02 | $4.02 (0%) | $4.14 | $3.96 | 193.75 K | $322.62 M |
| 11/21/2025 | $3.87 | $3.99 (3.1%) | $4.04 | $3.85 | 175.10 K | $320.21 M |
| 11/20/2025 | $4.02 | $3.87 (-3.73%) | $4.09 | $3.86 | 394.02 K | $310.58 M |
| 11/19/2025 | $4.06 | $4.01 (-1.23%) | $4.08 | $3.99 | 121.90 K | $321.82 M |
| 11/18/2025 | $4.00 | $4.06 (1.5%) | $4.10 | $3.94 | 163.80 K | $325.83 M |
| 11/17/2025 | $4.05 | $4.01 (-0.99%) | $4.16 | $4.01 | 98.60 K | $321.82 M |
| 11/14/2025 | $4.01 | $4.03 (0.5%) | $4.12 | $4.01 | 101.50 K | $323.42 M |
| 11/13/2025 | $4.14 | $4.08 (-1.45%) | $4.18 | $4.06 | 123.66 K | $327.44 M |
| 11/12/2025 | $4.25 | $4.12 (-3.06%) | $4.28 | $4.12 | 68.20 K | $330.65 M |
| 11/11/2025 | $4.22 | $4.23 (0.24%) | $4.28 | $4.22 | 84.50 K | $339.47 M |
| 11/10/2025 | $4.21 | $4.23 (0.48%) | $4.31 | $4.18 | 54.04 K | $339.47 M |
| 11/07/2025 | $4.13 | $4.15 (0.48%) | $4.20 | $4.10 | 145.70 K | $333.05 M |
| 11/06/2025 | $4.26 | $4.22 (-0.94%) | $4.35 | $4.19 | 108.00 K | $338.67 M |
| 11/05/2025 | $4.21 | $4.24 (0.71%) | $4.29 | $4.14 | 105.71 K | $340.28 M |
| 11/04/2025 | $4.37 | $4.21 (-3.66%) | $4.44 | $4.21 | 130.50 K | $337.87 M |
| 11/03/2025 | $4.39 | $4.44 (1.14%) | $4.45 | $4.27 | 280.23 K | $356.33 M |
| 10/31/2025 | $4.31 | $4.35 (0.93%) | $4.37 | $4.29 | 108.81 K | $349.11 M |
| 10/30/2025 | $4.30 | $4.30 (0%) | $4.38 | $4.30 | 142.00 K | $345.09 M |
| 10/29/2025 | $4.37 | $4.30 (-1.6%) | $4.40 | $4.23 | 136.80 K | $345.09 M |
| 10/28/2025 | $4.39 | $4.31 (-1.82%) | $4.41 | $4.28 | 184.30 K | $345.89 M |
| 10/27/2025 | $4.37 | $4.39 (0.46%) | $4.49 | $4.35 | 189.56 K | $352.32 M |
| 10/24/2025 | $4.34 | $4.32 (-0.46%) | $4.38 | $4.30 | 119.00 K | $346.70 M |
| 10/23/2025 | $4.24 | $4.30 (1.42%) | $4.33 | $4.21 | 110.41 K | $345.09 M |
| 10/22/2025 | $4.33 | $4.24 (-2.08%) | $4.36 | $4.18 | 105.74 K | $340.28 M |
| 10/21/2025 | $4.35 | $4.33 (-0.46%) | $4.38 | $4.29 | 94.52 K | $347.50 M |
| 10/20/2025 | $4.34 | $4.36 (0.46%) | $4.38 | $4.27 | 127.44 K | $349.91 M |
| 10/17/2025 | $4.21 | $4.25 (0.95%) | $4.33 | $4.21 | 313.02 K | $341.08 M |
| 10/16/2025 | $4.35 | $4.32 (-0.69%) | $4.46 | $4.26 | 128.50 K | $346.70 M |
| 10/15/2025 | $4.47 | $4.33 (-3.13%) | $4.49 | $4.33 | 211.51 K | $347.50 M |
| 10/14/2025 | $4.38 | $4.43 (1.14%) | $4.49 | $4.38 | 102.90 K | $355.53 M |
| 10/13/2025 | $4.60 | $4.50 (-2.17%) | $4.74 | $4.48 | 155.60 K | $361.14 M |
| 10/10/2025 | $4.75 | $4.47 (-5.89%) | $4.77 | $4.40 | 570.20 K | $358.74 M |
| 10/09/2025 | $4.93 | $4.85 (-1.62%) | $5.04 | $4.80 | 200.10 K | $389.23 M |
| 10/08/2025 | $4.88 | $4.94 (1.23%) | $5.00 | $4.86 | 106.81 K | $396.45 M |
| 10/07/2025 | $5.04 | $4.88 (-3.17%) | $5.09 | $4.85 | 277.83 K | $391.64 M |
| 10/06/2025 | $4.93 | $5.03 (2.03%) | $5.07 | $4.90 | 178.84 K | $403.68 M |
| 10/03/2025 | $5.10 | $4.96 (-2.75%) | $5.13 | $4.91 | 188.95 K | $398.06 M |
| 10/02/2025 | $5.17 | $5.11 (-1.16%) | $5.25 | $5.05 | 132.85 K | $410.10 M |
| 10/01/2025 | $5.08 | $5.08 (0%) | $5.14 | $5.03 | 136.50 K | $407.69 M |
| 09/30/2025 | $5.10 | $5.07 (-0.59%) | $5.27 | $5.03 | 289.90 K | $406.89 M |
| 09/29/2025 | $5.06 | $5.18 (2.37%) | $5.21 | $4.98 | 314.61 K | $415.72 M |
| 09/26/2025 | $5.20 | $5.00 (-3.85%) | $5.21 | $4.92 | 265.28 K | $401.27 M |
| 09/25/2025 | $5.24 | $5.23 (-0.19%) | $5.44 | $5.18 | 553.60 K | $419.73 M |
| 09/24/2025 | $4.97 | $5.22 (5.03%) | $5.34 | $4.97 | 501.16 K | $418.93 M |
| 09/23/2025 | $5.19 | $4.92 (-5.2%) | $5.20 | $4.88 | 222.14 K | $394.85 M |
| 09/22/2025 | $5.19 | $5.20 (0.19%) | $5.31 | $5.18 | 301.42 K | $417.32 M |
| 09/19/2025 | $5.20 | $5.20 (0%) | $5.29 | $5.13 | 369.17 K | $417.32 M |
| 09/18/2025 | $5.16 | $5.23 (1.36%) | $5.24 | $5.04 | 360.40 K | $419.73 M |
| 09/17/2025 | $5.29 | $5.25 (-0.76%) | $5.32 | $5.14 | 388.10 K | $421.33 M |
| 09/16/2025 | $5.41 | $5.24 (-3.14%) | $5.42 | $5.23 | 318.53 K | $420.53 M |
| 09/15/2025 | $5.30 | $5.42 (2.26%) | $5.55 | $5.25 | 597.44 K | $434.98 M |
| 09/12/2025 | $5.18 | $5.28 (1.93%) | $5.36 | $5.13 | 590.60 K | $423.74 M |
| 09/11/2025 | $5.20 | $5.18 (-0.38%) | $5.21 | $5.06 | 356.32 K | $415.72 M |
| 09/10/2025 | $5.04 | $5.12 (1.59%) | $5.27 | $4.95 | 492.73 K | $410.90 M |
| 09/09/2025 | $5.05 | $5.02 (-0.59%) | $5.12 | $4.94 | 310.20 K | $402.88 M |
| 09/08/2025 | $4.95 | $5.03 (1.62%) | $5.07 | $4.80 | 571.28 K | $403.68 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.
