Zhihu Inc. (ZH) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ZH Stock Price Trajectory (2021–2026)
As of February 26, 2026, Zhihu Inc. (ZH) trades at $3.43, representing a -36.5% return over the past year. The stock has delivered a -41.7% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $83.10 on June 30, 2021. From this peak, ZH has corrected -95.9%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers JOYY (+27.6% 1Y), RDDT (-11.0% 1Y), and DJT (-55.6% 1Y), ZH has underperformed the peer group average. Compare ZH vs JOYY →
Historical Price Data
Showing 30 of 1,236 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-25 | 3.44 | 3.48 | 3.38 | 3.43 | 3 | +0.29% |
| 2026-02-24 | 3.37 | 3.45 | 3.34 | 3.42 | 3 | +2.09% |
| 2026-02-23 | 3.47 | 3.54 | 3.35 | 3.35 | 3 | -4.29% |
| 2026-02-20 | 3.46 | 3.56 | 3.43 | 3.50 | 3 | -0.57% |
| 2026-02-19 | 3.49 | 3.56 | 3.48 | 3.52 | 137K | +0.86% |
| 2026-02-18 | 3.45 | 3.54 | 3.45 | 3.49 | 183K | -0.29% |
| 2026-02-17 | 3.55 | 3.55 | 3.49 | 3.50 | 12K | -0.85% |
| 2026-02-13 | 3.45 | 3.60 | 3.41 | 3.53 | 349K | +1.73% |
| 2026-02-12 | 3.51 | 3.76 | 3.47 | 3.47 | 508K | -1.42% |
| 2026-02-11 | 3.71 | 3.74 | 3.52 | 3.52 | 332K | -5.38% |
| 2026-02-10 | 3.61 | 3.73 | 3.59 | 3.72 | 495K | +3.62% |
| 2026-02-09 | 3.47 | 3.65 | 3.47 | 3.59 | 491K | +3.46% |
| 2026-02-06 | 3.48 | 3.51 | 3.41 | 3.47 | 278K | +0.87% |
| 2026-02-05 | 3.46 | 3.51 | 3.41 | 3.44 | 302K | -1.43% |
| 2026-02-04 | 3.46 | 3.56 | 3.35 | 3.49 | 420K | +1.16% |
| 2026-02-03 | 3.69 | 3.73 | 3.40 | 3.45 | 382K | -3.09% |
| 2026-02-02 | 3.69 | 3.79 | 3.56 | 3.56 | 205K | -5.57% |
| 2026-01-30 | 3.77 | 3.81 | 3.72 | 3.77 | 266K | -0.79% |
| 2026-01-29 | 3.72 | 3.86 | 3.71 | 3.80 | 189K | +1.60% |
| 2026-01-28 | 3.85 | 3.85 | 3.71 | 3.74 | 170K | -1.84% |
| 2026-01-27 | 3.79 | 3.83 | 3.77 | 3.81 | 129K | +1.60% |
| 2026-01-26 | 3.68 | 3.81 | 3.68 | 3.75 | 131K | +1.90% |
| 2026-01-24 | 3.81 | 3.88 | 3.67 | 3.68 | 257K | 0.00% |
| 2026-01-23 | 3.81 | 3.88 | 3.67 | 3.68 | 263K | -3.92% |
| 2026-01-22 | 3.82 | 3.94 | 3.82 | 3.83 | 281K | +0.52% |
| 2026-01-21 | 3.77 | 3.85 | 3.71 | 3.81 | 364K | +2.70% |
| 2026-01-20 | 3.58 | 3.73 | 3.58 | 3.71 | 245K | +1.09% |
| 2026-01-16 | 3.72 | 3.82 | 3.53 | 3.67 | 426K | -1.61% |
| 2026-01-15 | 3.81 | 3.81 | 3.62 | 3.73 | 442K | -2.36% |
| 2026-01-14 | 3.98 | 3.98 | 3.79 | 3.82 | 480K | -3.29% |
See ZH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZH Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ZH vs NFLX
See how ZH stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has ZH stock performed recently?
ZH declined -36.5% over the past year, below its 5-year annualized CAGR of -41.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZH's all-time high price?
Zhihu Inc. reached $83.10 on 2021-06-30. The 52-week high is $5.87. Current 1-year return of -36.5% places the stock further from historical peaks.
Where can I download ZH historical price data?
This page provides ZH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.