Zhihu Stock Price History
NYSE: ZHConsumer DiscretionaryBusiness ServicesUSD
3.47+0.05 (+1.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZH price history at a glance
The price history for Zhihu (ZH) on this page begins on March 22, 2021, when the stock closed at $51.00; it most recently closed at $3.47 on October 5, 2026. The highest price in this record is $83.09, reached on June 28, 2021; the latest close is 95.8% below that peak. Across the 4 complete calendar years in the table, ZH finished higher in 0 and lower in 4. Its best year was 2025 (-6.7%) and its worst was 2022 (-76.5%).
Over roughly 6 years the share price changed -93.2%, a -38.4% compound annual price return (excluding dividends). In the last 12 months alone, ZH has lost 28.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $83.09
- Date of high
- Jun 28, 2021
- Low since 2021
- $2.55
- Date of low
- Jun 24, 2024
- 52-week high
- $4.74
- 52-week low
- $2.56
- Last close
- $3.47
ZH returns
1 week
+2.36%
1 month
+23.49%
3 months
+6.44%
6 months
+8.10%
Year to date
+5.79%
1 year
-28.45%
3 years
-42.74%
5 years
-94.21%
ZH price return, excluding dividends.
ZH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.47 | +4.20% |
| 2025 | 3.33 | -6.72% |
| 2024 | 3.57 | -36.43% |
| 2023 | 5.62 | -28.00% |
| 2022 | 7.80 | -76.53% |
| 2021* | 33.24 | -34.82% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ZH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.45 | 3.53 | 3.45 | 3.47 | +1.46% | |
| 3.44 | 3.49 | 3.40 | 3.42 | 0.00% | |
| 3.40 | 3.47 | 3.31 | 3.42 | +1.48% | |
| 3.39 | 3.48 | 3.34 | 3.37 | -0.59% | |
| 3.55 | 3.55 | 3.38 | 3.39 | -3.69% | |
| 3.59 | 3.64 | 3.49 | 3.52 | -1.40% | |
| 3.63 | 3.71 | 3.57 | 3.57 | -0.83% | |
| 3.78 | 3.80 | 3.50 | 3.60 | -5.26% | |
| 3.79 | 3.88 | 3.74 | 3.80 | +1.06% | |
| 3.76 | 4.03 | 3.72 | 3.76 | +0.27% | |
| 3.50 | 3.78 | 3.50 | 3.75 | +7.14% | |
| 3.49 | 3.53 | 3.29 | 3.50 | -0.57% | |
| 3.44 | 3.56 | 3.44 | 3.52 | +2.03% | |
| 3.21 | 3.45 | 3.13 | 3.45 | +7.48% | |
| 3.15 | 3.23 | 3.14 | 3.21 | +2.88% | |
| 3.05 | 3.20 | 3.04 | 3.12 | +2.97% | |
| 2.99 | 3.08 | 2.99 | 3.03 | +2.02% | |
| 2.89 | 3.00 | 2.88 | 2.97 | +2.41% | |
| 2.83 | 2.94 | 2.83 | 2.90 | +2.11% | |
| 2.83 | 2.86 | 2.80 | 2.84 | +1.07% | |
| 2.77 | 2.90 | 2.77 | 2.81 | 0.00% | |
| 2.89 | 2.90 | 2.73 | 2.81 | -1.06% | |
| 2.62 | 2.95 | 2.61 | 2.84 | +10.08% | |
| 2.60 | 2.63 | 2.57 | 2.58 | +0.78% | |
| 2.60 | 2.63 | 2.56 | 2.56 | -0.78% | |
| 2.65 | 2.65 | 2.57 | 2.58 | -1.15% | |
| 2.74 | 2.76 | 2.59 | 2.61 | -5.43% | |
| 2.82 | 2.85 | 2.74 | 2.76 | -3.16% | |
| 3.06 | 3.10 | 2.83 | 2.85 | -6.86% | |
| 3.05 | 3.11 | 3.02 | 3.06 | -0.65% | |
| 3.03 | 3.12 | 2.98 | 3.08 | -2.53% | |
| 3.15 | 3.21 | 3.15 | 3.16 | +0.96% | |
| 3.19 | 3.23 | 3.13 | 3.13 | -2.80% | |
| 3.21 | 3.25 | 3.19 | 3.22 | +0.31% | |
| 3.15 | 3.21 | 3.12 | 3.21 | +1.58% | |
| 3.14 | 3.18 | 3.13 | 3.16 | +1.61% | |
| 3.16 | 3.17 | 3.11 | 3.11 | -2.51% | |
| 3.19 | 3.25 | 3.14 | 3.19 | +0.31% | |
| 3.21 | 3.21 | 3.17 | 3.18 | -0.31% | |
| 3.18 | 3.23 | 3.12 | 3.19 | +0.63% | |
| 3.27 | 3.32 | 3.15 | 3.17 | -3.94% | |
| 3.28 | 3.32 | 3.28 | 3.30 | 0.00% | |
| 3.26 | 3.31 | 3.26 | 3.30 | +1.54% | |
| 3.24 | 3.26 | 3.22 | 3.25 | 0.00% | |
| 3.26 | 3.27 | 3.20 | 3.25 | -0.91% | |
| 3.32 | 3.32 | 3.27 | 3.28 | -0.61% | |
| 3.31 | 3.35 | 3.30 | 3.30 | -0.30% | |
| 3.27 | 3.33 | 3.27 | 3.31 | +1.22% | |
| 3.26 | 3.30 | 3.20 | 3.27 | -0.30% | |
| 3.36 | 3.36 | 3.23 | 3.28 | -1.80% | |
| 3.26 | 3.38 | 3.24 | 3.34 | +2.45% | |
| 3.24 | 3.32 | 3.23 | 3.26 | +0.62% | |
| 3.18 | 3.27 | 3.18 | 3.24 | +3.18% | |
| 3.12 | 3.20 | 3.12 | 3.14 | +0.32% | |
| 3.16 | 3.16 | 3.09 | 3.13 | -0.32% | |
| 3.19 | 3.19 | 3.14 | 3.14 | -1.57% | |
| 3.16 | 3.20 | 3.12 | 3.19 | +0.95% | |
| 3.22 | 3.23 | 3.16 | 3.16 | -0.32% | |
| 3.17 | 3.26 | 3.12 | 3.17 | -1.25% | |
| 3.32 | 3.32 | 3.21 | 3.21 | -2.43% | |
| 3.30 | 3.34 | 3.26 | 3.29 | +0.61% | |
| 3.31 | 3.31 | 3.24 | 3.27 | 0.00% | |
| 3.24 | 3.29 | 3.19 | 3.27 | +0.31% | |
| 3.19 | 3.30 | 3.19 | 3.26 | +2.19% | |
| 3.17 | 3.21 | 3.12 | 3.19 | -0.31% | |
| 3.18 | 3.24 | 3.17 | 3.20 | +0.95% | |
| 3.25 | 3.29 | 3.17 | 3.17 | -1.86% | |
| 3.07 | 3.24 | 3.07 | 3.23 | +2.54% | |
| 3.11 | 3.18 | 3.09 | 3.15 | +1.29% | |
| 3.12 | 3.22 | 3.09 | 3.11 | -0.64% | |
| 3.12 | 3.19 | 3.04 | 3.13 | 0.00% | |
| 3.06 | 3.16 | 2.98 | 3.13 | +2.96% | |
| 2.92 | 3.06 | 2.91 | 3.04 | +3.05% | |
| 3.04 | 3.05 | 2.93 | 2.95 | -3.91% | |
| 3.12 | 3.13 | 3.03 | 3.07 | -1.60% | |
| 3.08 | 3.15 | 3.03 | 3.12 | +0.65% | |
| 3.11 | 3.15 | 3.05 | 3.10 | -0.64% | |
| 3.13 | 3.18 | 3.11 | 3.12 | -0.95% | |
| 3.16 | 3.20 | 3.09 | 3.15 | -0.63% | |
| 3.20 | 3.23 | 3.16 | 3.17 | -1.25% | |
| 3.22 | 3.29 | 3.20 | 3.21 | -0.31% | |
| 3.18 | 3.25 | 3.13 | 3.22 | +0.63% | |
| 3.12 | 3.22 | 3.10 | 3.20 | 0.00% | |
| 3.11 | 3.24 | 3.11 | 3.20 | +2.24% | |
| 3.26 | 3.29 | 3.10 | 3.13 | -3.99% | |
| 3.11 | 3.30 | 3.08 | 3.26 | +4.15% | |
| 3.06 | 3.15 | 3.02 | 3.13 | +1.29% | |
| 3.02 | 3.11 | 3.00 | 3.09 | +1.98% | |
| 3.01 | 3.07 | 2.99 | 3.03 | -0.33% | |
| 3.10 | 3.12 | 3.02 | 3.04 | -2.25% | |
| 2.96 | 3.14 | 2.96 | 3.11 | +5.42% | |
| 2.90 | 2.98 | 2.87 | 2.95 | +1.03% | |
| 2.91 | 2.94 | 2.89 | 2.92 | -0.68% | |
| 3.00 | 3.04 | 2.92 | 2.94 | -2.33% | |
| 3.03 | 3.08 | 2.97 | 3.01 | -1.31% | |
| 3.06 | 3.14 | 2.96 | 3.05 | -1.61% | |
| 3.08 | 3.14 | 3.04 | 3.10 | -0.32% | |
| 3.11 | 3.15 | 3.07 | 3.11 | +0.65% | |
| 3.15 | 3.19 | 3.09 | 3.09 | -1.59% | |
| 3.09 | 3.17 | 3.09 | 3.14 | +0.64% | |
| 3.19 | 3.24 | 3.12 | 3.12 | -3.70% | |
| 3.27 | 3.28 | 3.13 | 3.24 | 0.00% | |
| 3.18 | 3.29 | 3.16 | 3.24 | +0.93% | |
| 3.26 | 3.33 | 3.19 | 3.21 | -2.13% | |
| 3.25 | 3.32 | 3.24 | 3.28 | 0.00% | |
| 3.42 | 3.45 | 3.24 | 3.28 | -3.24% | |
| 3.32 | 3.42 | 3.28 | 3.39 | +3.04% | |
| 3.28 | 3.36 | 3.27 | 3.29 | +1.23% | |
| 3.21 | 3.26 | 3.12 | 3.25 | +1.88% | |
| 3.18 | 3.35 | 3.18 | 3.19 | -0.31% | |
| 3.20 | 3.25 | 3.15 | 3.20 | 0.00% | |
| 3.29 | 3.29 | 3.16 | 3.20 | -1.84% | |
| 3.32 | 3.39 | 3.25 | 3.26 | -1.51% | |
| 3.28 | 3.32 | 3.24 | 3.31 | -0.30% | |
| 3.38 | 3.38 | 3.26 | 3.32 | -2.35% | |
| 3.48 | 3.48 | 3.36 | 3.40 | -1.73% | |
| 3.71 | 3.71 | 3.44 | 3.46 | -7.49% | |
| 3.63 | 3.78 | 3.62 | 3.74 | +3.03% | |
| 3.75 | 3.79 | 3.57 | 3.63 | -4.22% | |
| 3.79 | 3.84 | 3.68 | 3.79 | -0.52% | |
| 3.70 | 3.88 | 3.69 | 3.81 | +3.53% | |
| 3.55 | 3.72 | 3.55 | 3.68 | +3.66% | |
| 3.37 | 3.58 | 3.37 | 3.55 | +4.41% | |
| 3.41 | 3.47 | 3.26 | 3.40 | +1.19% | |
| 3.20 | 3.39 | 3.04 | 3.36 | +4.67% | |
| 3.25 | 3.32 | 3.21 | 3.21 | -0.93% | |
| 3.27 | 3.32 | 3.19 | 3.24 | -1.52% | |
| 3.18 | 3.34 | 3.14 | 3.29 | +6.82% | |
| 3.09 | 3.14 | 3.02 | 3.08 | -0.96% | |
| 2.99 | 3.15 | 2.97 | 3.11 | +2.64% | |
| 2.75 | 3.05 | 2.75 | 3.03 | +7.83% | |
| 2.84 | 2.84 | 2.73 | 2.81 | -1.06% | |
| 2.71 | 2.86 | 2.64 | 2.84 | +5.19% | |
| 2.60 | 2.76 | 2.57 | 2.70 | +3.45% | |
| 2.69 | 2.74 | 2.58 | 2.61 | -3.33% | |
| 2.82 | 2.85 | 2.68 | 2.70 | -4.59% | |
| 2.91 | 2.92 | 2.71 | 2.83 | -6.29% | |
| 2.92 | 3.05 | 2.90 | 3.02 | +1.68% | |
| 2.91 | 3.08 | 2.91 | 2.97 | +6.83% | |
| 2.89 | 2.94 | 2.78 | 2.78 | -4.14% | |
| 3.00 | 3.03 | 2.87 | 2.90 | -3.65% | |
| 3.06 | 3.15 | 3.01 | 3.01 | -2.27% | |
| 3.15 | 3.19 | 3.07 | 3.08 | -2.53% | |
| 3.13 | 3.20 | 3.09 | 3.16 | +2.27% | |
| 3.11 | 3.14 | 3.09 | 3.09 | +0.32% | |
| 3.11 | 3.11 | 3.08 | 3.08 | -0.96% | |
| 3.13 | 3.18 | 3.08 | 3.11 | -1.27% | |
| 3.12 | 3.23 | 3.10 | 3.15 | +0.64% | |
| 3.09 | 3.16 | 3.06 | 3.13 | +0.97% | |
| 3.13 | 3.19 | 3.05 | 3.10 | -0.64% | |
| 3.21 | 3.22 | 3.10 | 3.12 | -0.64% | |
| 3.14 | 3.21 | 3.13 | 3.14 | 0.00% | |
| 3.22 | 3.24 | 3.10 | 3.14 | -4.27% | |
| 3.26 | 3.35 | 3.26 | 3.28 | -1.20% | |
| 3.33 | 3.38 | 3.30 | 3.32 | -0.90% | |
| 3.40 | 3.43 | 3.30 | 3.35 | -2.33% | |
| 3.44 | 3.49 | 3.38 | 3.43 | +0.29% | |
| 3.37 | 3.45 | 3.34 | 3.42 | +2.09% | |
| 3.47 | 3.54 | 3.35 | 3.35 | -4.29% | |
| 3.46 | 3.57 | 3.43 | 3.50 | -0.57% | |
| 3.49 | 3.57 | 3.47 | 3.52 | +0.86% | |
| 3.45 | 3.54 | 3.45 | 3.49 | +1.16% | |
| 3.55 | 3.55 | 3.42 | 3.45 | -2.27% | |
| 3.45 | 3.60 | 3.41 | 3.53 | +1.73% | |
| 3.51 | 3.76 | 3.47 | 3.47 | -1.42% | |
| 3.71 | 3.74 | 3.52 | 3.52 | -5.38% | |
| 3.61 | 3.73 | 3.59 | 3.72 | +3.62% | |
| 3.47 | 3.66 | 3.47 | 3.59 | +3.46% | |
| 3.48 | 3.51 | 3.41 | 3.47 | +0.87% | |
| 3.46 | 3.51 | 3.41 | 3.44 | -1.43% | |
| 3.46 | 3.56 | 3.35 | 3.49 | +1.16% | |
| 3.69 | 3.73 | 3.40 | 3.45 | -3.09% | |
| 3.69 | 3.79 | 3.56 | 3.56 | -5.57% | |
| 3.77 | 3.81 | 3.72 | 3.77 | -0.79% | |
| 3.72 | 3.86 | 3.71 | 3.80 | +1.60% | |
| 3.85 | 3.85 | 3.71 | 3.74 | -1.84% | |
| 3.79 | 3.83 | 3.77 | 3.81 | +1.60% | |
| 3.68 | 3.81 | 3.68 | 3.75 | +1.90% | |
| 3.81 | 3.88 | 3.67 | 3.68 | -3.92% | |
| 3.82 | 3.94 | 3.82 | 3.83 | +0.52% | |
| 3.77 | 3.85 | 3.71 | 3.81 | +2.70% | |
| 3.58 | 3.74 | 3.58 | 3.71 | +1.09% | |
| 3.72 | 3.82 | 3.53 | 3.67 | -1.61% | |
| 3.81 | 3.81 | 3.62 | 3.73 | -2.36% | |
| 3.98 | 3.98 | 3.79 | 3.82 | -3.29% | |
| 4.21 | 4.24 | 3.84 | 3.95 | -4.82% | |
| 3.93 | 4.52 | 3.93 | 4.15 | +16.90% | |
| 3.60 | 3.60 | 3.47 | 3.55 | +0.57% | |
| 3.49 | 3.60 | 3.43 | 3.53 | +2.02% | |
| 3.49 | 3.53 | 3.40 | 3.46 | -0.86% | |
| 3.47 | 3.56 | 3.40 | 3.49 | +2.35% | |
| 3.35 | 3.46 | 3.30 | 3.41 | +2.40% | |
| 3.36 | 3.42 | 3.33 | 3.33 | +1.52% | |
| 3.25 | 3.29 | 3.25 | 3.28 | -0.61% | |
| 3.29 | 3.30 | 3.24 | 3.30 | +0.92% | |
| 3.34 | 3.36 | 3.26 | 3.27 | -3.25% | |
| 3.38 | 3.48 | 3.33 | 3.38 | 0.00% | |
| 3.31 | 3.41 | 3.31 | 3.38 | +2.11% | |
| 3.46 | 3.49 | 3.29 | 3.31 | -4.61% | |
| 3.51 | 3.54 | 3.46 | 3.47 | -2.25% | |
| 3.48 | 3.58 | 3.45 | 3.55 | +2.31% | |
| 3.39 | 3.50 | 3.37 | 3.47 | +3.89% | |
| 3.39 | 3.47 | 3.33 | 3.34 | -1.47% | |
| 3.27 | 3.46 | 3.27 | 3.39 | +3.67% | |
| 3.38 | 3.39 | 3.23 | 3.27 | -3.82% | |
| 3.35 | 3.42 | 3.35 | 3.40 | +1.49% | |
| 3.37 | 3.42 | 3.34 | 3.35 | -1.18% | |
| 3.42 | 3.43 | 3.35 | 3.39 | -1.45% | |
| 3.47 | 3.55 | 3.37 | 3.44 | -1.43% | |
| 3.49 | 3.56 | 3.45 | 3.49 | +1.16% | |
| 3.46 | 3.57 | 3.43 | 3.45 | +0.58% | |
| 3.56 | 3.57 | 3.42 | 3.43 | -3.38% | |
| 3.49 | 3.62 | 3.45 | 3.55 | +0.85% | |
| 3.51 | 3.65 | 3.49 | 3.52 | +0.28% | |
| 3.71 | 3.71 | 3.50 | 3.51 | -4.88% | |
| 3.67 | 3.75 | 3.65 | 3.69 | +0.82% | |
| 3.75 | 3.83 | 3.66 | 3.66 | -1.35% | |
| 3.80 | 3.85 | 3.48 | 3.71 | -7.71% | |
| 4.02 | 4.14 | 3.96 | 4.02 | +0.75% | |
| 3.87 | 4.04 | 3.85 | 3.99 | +3.10% | |
| 4.02 | 4.09 | 3.86 | 3.87 | -3.49% | |
| 4.06 | 4.08 | 3.99 | 4.01 | -1.23% | |
| 4.00 | 4.10 | 3.94 | 4.06 | +1.25% | |
| 4.05 | 4.16 | 4.01 | 4.01 | -0.50% | |
| 4.01 | 4.12 | 4.01 | 4.03 | -1.23% | |
| 4.14 | 4.18 | 4.06 | 4.08 | -0.97% | |
| 4.25 | 4.28 | 4.12 | 4.12 | -2.60% | |
| 4.22 | 4.28 | 4.22 | 4.23 | 0.00% | |
| 4.21 | 4.31 | 4.18 | 4.23 | +1.93% | |
| 4.13 | 4.20 | 4.10 | 4.15 | -1.66% | |
| 4.26 | 4.35 | 4.19 | 4.22 | -0.47% | |
| 4.21 | 4.29 | 4.14 | 4.24 | +0.71% | |
| 4.37 | 4.44 | 4.21 | 4.21 | -5.18% | |
| 4.39 | 4.45 | 4.27 | 4.44 | +2.07% | |
| 4.31 | 4.37 | 4.29 | 4.35 | +1.16% | |
| 4.30 | 4.38 | 4.30 | 4.30 | 0.00% | |
| 4.37 | 4.40 | 4.23 | 4.30 | -0.23% | |
| 4.39 | 4.41 | 4.28 | 4.31 | -1.82% | |
| 4.37 | 4.49 | 4.35 | 4.39 | +1.62% | |
| 4.34 | 4.38 | 4.30 | 4.32 | +0.47% | |
| 4.24 | 4.33 | 4.21 | 4.30 | +1.42% | |
| 4.33 | 4.36 | 4.18 | 4.24 | -2.08% | |
| 4.35 | 4.38 | 4.29 | 4.33 | -0.69% | |
| 4.34 | 4.38 | 4.27 | 4.36 | +2.59% | |
| 4.21 | 4.33 | 4.21 | 4.25 | -1.62% | |
| 4.35 | 4.46 | 4.26 | 4.32 | -0.23% | |
| 4.47 | 4.49 | 4.33 | 4.33 | -2.26% | |
| 4.38 | 4.49 | 4.38 | 4.43 | -1.56% | |
| 4.60 | 4.74 | 4.48 | 4.50 | +0.67% | |
| 4.75 | 4.77 | 4.40 | 4.47 | -7.84% | |
| 4.93 | 5.04 | 4.80 | 4.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZH chart for longer ranges.