-
5 DAY PERFORMANCE
+3.17% -
1 MONTH PERFORMANCE
+0.28% -
3 MONTH PERFORMANCE
+16.23% -
6 MONTH PERFORMANCE
-7.01% -
YEAR-TO-DATE PERFORMANCE
-36.30% -
1 YEAR PERFORMANCE
-40.92%
Zhihu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.67 | $3.57 (-2.72%) | $3.67 | $3.56 | 65,644 | $335.04 M |
| 11/20/2024 | $3.60 | $3.65 (1.39%) | $3.69 | $3.57 | 148,600 | $342.55 M |
| 11/19/2024 | $3.50 | $3.60 (2.86%) | $3.60 | $3.50 | 70,300 | $337.86 M |
| 11/18/2024 | $3.49 | $3.51 (0.57%) | $3.56 | $3.48 | 431,626 | $329.41 M |
| 11/15/2024 | $3.53 | $3.47 (-1.7%) | $3.53 | $3.43 | 78,858 | $325.66 M |
| 11/14/2024 | $3.60 | $3.53 (-1.94%) | $3.67 | $3.53 | 269,926 | $331.29 M |
| 11/13/2024 | $3.23 | $3.61 (11.76%) | $3.62 | $3.21 | 689,877 | $338.80 M |
| 11/12/2024 | $3.24 | $3.17 (-2.16%) | $3.28 | $3.13 | 260,000 | $297.50 M |
| 11/11/2024 | $3.41 | $3.34 (-2.05%) | $3.41 | $3.26 | 201,700 | $313.46 M |
| 11/08/2024 | $3.39 | $3.35 (-1.18%) | $3.41 | $3.27 | 419,700 | $314.40 M |
| 11/07/2024 | $3.59 | $3.45 (-3.9%) | $3.64 | $3.43 | 549,700 | $323.78 M |
| 11/06/2024 | $3.49 | $3.51 (0.57%) | $3.53 | $3.42 | 268,100 | $329.41 M |
| 11/05/2024 | $3.49 | $3.55 (1.72%) | $3.60 | $3.41 | 192,638 | $333.17 M |
| 11/04/2024 | $3.56 | $3.41 (-4.21%) | $3.59 | $3.40 | 244,439 | $320.03 M |
| 11/01/2024 | $3.59 | $3.56 (-0.84%) | $3.61 | $3.54 | 217,435 | $334.11 M |
| 10/31/2024 | $3.58 | $3.57 (-0.28%) | $3.62 | $3.52 | 105,500 | $335.04 M |
| 10/30/2024 | $3.66 | $3.58 (-2.19%) | $3.69 | $3.57 | 226,505 | $335.98 M |
| 10/29/2024 | $3.58 | $3.66 (2.23%) | $3.72 | $3.58 | 322,145 | $343.49 M |
| 10/28/2024 | $3.57 | $3.69 (3.36%) | $3.70 | $3.54 | 369,002 | $346.31 M |
| 10/25/2024 | $3.55 | $3.58 (0.85%) | $3.64 | $3.53 | 150,437 | $335.98 M |
| 10/24/2024 | $3.48 | $3.56 (2.3%) | $3.56 | $3.45 | 273,000 | $334.11 M |
| 10/23/2024 | $3.57 | $3.50 (-1.96%) | $3.57 | $3.48 | 198,800 | $328.47 M |
| 10/22/2024 | $3.62 | $3.57 (-1.38%) | $3.68 | $3.56 | 234,600 | $335.04 M |
| 10/21/2024 | $3.62 | $3.63 (0.28%) | $3.66 | $3.56 | 178,705 | $340.68 M |
| 10/18/2024 | $3.62 | $3.65 (0.83%) | $3.71 | $3.62 | 263,800 | $342.55 M |
| 10/17/2024 | $3.57 | $3.47 (-2.8%) | $3.60 | $3.38 | 549,000 | $325.66 M |
| 10/16/2024 | $3.61 | $3.66 (1.39%) | $3.68 | $3.58 | 233,266 | $343.49 M |
| 10/15/2024 | $3.70 | $3.61 (-2.43%) | $3.75 | $3.60 | 513,900 | $338.80 M |
| 10/14/2024 | $3.88 | $3.76 (-3.09%) | $3.89 | $3.76 | 402,100 | $352.88 M |
| 10/11/2024 | $3.80 | $3.94 (3.68%) | $3.97 | $3.73 | 533,941 | $369.77 M |
| 10/10/2024 | $4.03 | $3.88 (-3.72%) | $4.05 | $3.85 | 592,426 | $364.14 M |
| 10/09/2024 | $4.01 | $4.08 (1.75%) | $4.16 | $3.96 | 453,937 | $382.91 M |
| 10/08/2024 | $4.19 | $4.16 (-0.72%) | $4.33 | $4.09 | 984,000 | $390.42 M |
| 10/07/2024 | $4.93 | $4.66 (-5.48%) | $4.94 | $4.47 | 980,800 | $437.34 M |
| 10/04/2024 | $4.41 | $4.80 (8.84%) | $4.82 | $4.25 | 1.51 M | $450.48 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 |