5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
-6.39%
3 MONTH PERFORMANCE
-5.60%
6 MONTH PERFORMANCE
+3.06%
YEAR-TO-DATE PERFORMANCE
-4.80%
1 YEAR PERFORMANCE
-29.35%
Zhihu Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $3.43 | $3.37 (-1.75%) | $3.43 | $3.35 | 161,914 | $308.09 M |
| 01/21/2025 | $3.42 | $3.47 (1.46%) | $3.50 | $3.30 | 190,941 | $317.23 M |
| 01/17/2025 | $3.26 | $3.35 (2.76%) | $3.50 | $3.26 | 216,000 | $306.26 M |
| 01/16/2025 | $3.27 | $3.26 (-0.31%) | $3.46 | $3.24 | 282,300 | $298.03 M |
| 01/15/2025 | $3.26 | $3.30 (1.23%) | $3.31 | $3.23 | 99,200 | $301.69 M |
| 01/14/2025 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.21 | 122,547 | $295.29 M |
| 01/13/2025 | $3.28 | $3.22 (-1.83%) | $3.32 | $3.19 | 132,015 | $294.37 M |
| 01/10/2025 | $3.28 | $3.28 (0%) | $3.37 | $3.21 | 208,100 | $299.86 M |
| 01/08/2025 | $3.45 | $3.34 (-3.19%) | $3.45 | $3.31 | 250,032 | $305.34 M |
| 01/07/2025 | $3.54 | $3.45 (-2.54%) | $3.54 | $3.42 | 168,330 | $315.40 M |
| 01/06/2025 | $3.60 | $3.54 (-1.67%) | $3.62 | $3.51 | 214,500 | $323.63 M |
| 01/03/2025 | $3.60 | $3.57 (-0.83%) | $3.61 | $3.46 | 162,918 | $326.37 M |
| 01/02/2025 | $3.56 | $3.54 (-0.56%) | $3.84 | $3.53 | 330,950 | $323.63 M |
| 12/31/2024 | $3.61 | $3.54 (-1.94%) | $3.67 | $3.53 | 129,657 | $323.63 M |
| 12/30/2024 | $3.67 | $3.62 (-1.36%) | $3.67 | $3.59 | 204,394 | $330.94 M |
| 12/27/2024 | $3.53 | $3.71 (5.1%) | $3.74 | $3.46 | 249,079 | $339.17 M |
| 12/26/2024 | $3.59 | $3.60 (0.28%) | $3.66 | $3.53 | 219,411 | $329.11 M |
| 12/24/2024 | $3.63 | $3.64 (0.28%) | $3.66 | $3.60 | 101,300 | $332.77 M |
| 12/23/2024 | $3.57 | $3.64 (1.96%) | $3.68 | $3.51 | 172,400 | $332.77 M |
| 12/20/2024 | $3.60 | $3.60 (0%) | $3.68 | $3.58 | 152,500 | $329.11 M |
| 12/19/2024 | $3.67 | $3.63 (-1.09%) | $3.68 | $3.60 | 134,200 | $331.86 M |
| 12/18/2024 | $3.89 | $3.68 (-5.4%) | $3.89 | $3.67 | 230,805 | $336.43 M |
| 12/17/2024 | $3.73 | $3.84 (2.95%) | $4.42 | $3.70 | 687,800 | $351.06 M |
| 12/16/2024 | $3.73 | $3.70 (-0.8%) | $3.78 | $3.67 | 186,300 | $338.26 M |
| 12/13/2024 | $3.69 | $3.76 (1.9%) | $3.77 | $3.61 | 118,513 | $343.74 M |
| 12/12/2024 | $3.82 | $3.73 (-2.36%) | $3.87 | $3.71 | 82,300 | $341.00 M |
| 12/11/2024 | $3.84 | $3.82 (-0.52%) | $3.87 | $3.75 | 309,855 | $349.23 M |
| 12/10/2024 | $3.90 | $3.89 (-0.26%) | $3.95 | $3.81 | 197,225 | $355.63 M |
| 12/09/2024 | $4.08 | $3.92 (-3.92%) | $4.20 | $3.88 | 548,438 | $358.37 M |
| 12/06/2024 | $3.71 | $3.87 (4.31%) | $3.88 | $3.69 | 264,973 | $353.80 M |
| 12/05/2024 | $3.77 | $3.75 (-0.53%) | $3.89 | $3.65 | 252,603 | $342.83 M |
| 12/04/2024 | $3.77 | $3.77 (0%) | $3.85 | $3.68 | 164,800 | $344.66 M |
| 12/03/2024 | $3.70 | $3.76 (1.62%) | $3.80 | $3.69 | 178,016 | $343.74 M |
| 12/02/2024 | $3.61 | $3.70 (2.49%) | $3.77 | $3.60 | 286,900 | $338.26 M |
| 11/29/2024 | $3.83 | $3.59 (-6.27%) | $3.83 | $3.51 | 432,713 | $328.20 M |
| 11/27/2024 | $3.64 | $3.84 (5.49%) | $3.95 | $3.64 | 358,832 | $351.06 M |
| 11/26/2024 | $3.55 | $3.60 (1.41%) | $3.73 | $3.49 | 286,504 | $329.11 M |
| 11/25/2024 | $3.63 | $3.68 (1.38%) | $3.71 | $3.60 | 299,836 | $336.43 M |
| 11/22/2024 | $3.53 | $3.60 (1.98%) | $3.62 | $3.47 | 134,200 | $329.11 M |
| 11/21/2024 | $3.67 | $3.57 (-2.72%) | $3.67 | $3.56 | 65,700 | $326.37 M |
| 11/20/2024 | $3.60 | $3.65 (1.39%) | $3.69 | $3.57 | 148,600 | $333.69 M |
| 11/19/2024 | $3.50 | $3.60 (2.86%) | $3.60 | $3.50 | 70,300 | $329.11 M |
| 11/18/2024 | $3.49 | $3.51 (0.57%) | $3.56 | $3.48 | 431,626 | $320.89 M |
| 11/15/2024 | $3.53 | $3.47 (-1.7%) | $3.53 | $3.43 | 78,858 | $317.23 M |
| 11/14/2024 | $3.60 | $3.53 (-1.94%) | $3.67 | $3.53 | 269,926 | $322.71 M |
| 11/13/2024 | $3.23 | $3.61 (11.76%) | $3.62 | $3.21 | 689,877 | $330.03 M |
| 11/12/2024 | $3.24 | $3.17 (-2.16%) | $3.28 | $3.13 | 260,000 | $289.80 M |
| 11/11/2024 | $3.41 | $3.34 (-2.05%) | $3.41 | $3.26 | 201,700 | $305.34 M |
| 11/08/2024 | $3.39 | $3.35 (-1.18%) | $3.41 | $3.27 | 419,700 | $306.26 M |
| 11/07/2024 | $3.59 | $3.45 (-3.9%) | $3.64 | $3.43 | 549,700 | $315.40 M |
| 11/06/2024 | $3.49 | $3.51 (0.57%) | $3.53 | $3.42 | 268,100 | $320.89 M |
| 11/05/2024 | $3.49 | $3.55 (1.72%) | $3.60 | $3.41 | 192,638 | $324.54 M |
| 11/04/2024 | $3.56 | $3.41 (-4.21%) | $3.59 | $3.40 | 244,439 | $311.74 M |
| 11/01/2024 | $3.59 | $3.56 (-0.84%) | $3.61 | $3.54 | 217,435 | $325.46 M |
| 10/31/2024 | $3.58 | $3.57 (-0.28%) | $3.62 | $3.52 | 105,500 | $326.37 M |
| 10/30/2024 | $3.66 | $3.58 (-2.19%) | $3.69 | $3.57 | 226,505 | $327.29 M |
| 10/29/2024 | $3.58 | $3.66 (2.23%) | $3.72 | $3.58 | 322,145 | $334.60 M |
| 10/28/2024 | $3.57 | $3.69 (3.36%) | $3.70 | $3.54 | 369,002 | $337.34 M |
| 10/25/2024 | $3.55 | $3.58 (0.85%) | $3.64 | $3.53 | 150,437 | $327.29 M |
| 10/24/2024 | $3.48 | $3.56 (2.3%) | $3.56 | $3.45 | 273,000 | $325.46 M |
| 10/23/2024 | $3.57 | $3.50 (-1.96%) | $3.57 | $3.48 | 198,800 | $319.97 M |
| 10/22/2024 | $3.62 | $3.57 (-1.38%) | $3.68 | $3.56 | 234,600 | $326.37 M |