Zhihu Inc. (ZH) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ZH Historical Performance
Short-Term Returns
ZH Stock Price Trajectory (2021–2026)
As of May 6, 2026, Zhihu Inc. (ZH) trades at $3.29, representing a -19.8% return over the past year. The stock has delivered a -93.2% total return over five years (-41.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $83.10 on June 30, 2021. From this peak, ZH has corrected -96.0%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MOMO (+5.6% 1Y), JOYY (+42.2% 1Y), and DOYU (-36.4% 1Y), ZH has underperformed the peer group average. Compare ZH vs MOMO →
ZH Historical Price Data (2021–2026)
Showing 30 of 1,285 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.28 | 3.36 | 3.27 | 3.29 | 180K | +1.23% |
| 2026-05-05 | 3.21 | 3.26 | 3.12 | 3.25 | 207K | +1.88% |
| 2026-05-04 | 3.18 | 3.35 | 3.18 | 3.19 | 197K | -0.31% |
| 2026-05-01 | 3.20 | 3.23 | 3.15 | 3.20 | 253K | 0.00% |
| 2026-04-30 | 3.29 | 3.29 | 3.16 | 3.20 | 231K | -1.84% |
| 2026-04-29 | 3.29 | 3.38 | 3.25 | 3.26 | 108K | -1.51% |
| 2026-04-28 | 3.29 | 3.31 | 3.24 | 3.31 | 183K | -0.30% |
| 2026-04-27 | 3.35 | 3.38 | 3.31 | 3.32 | 126K | -2.35% |
| 2026-04-24 | 3.48 | 3.48 | 3.37 | 3.40 | 131K | -1.73% |
| 2026-04-23 | 3.71 | 3.71 | 3.44 | 3.46 | 235K | -7.49% |
| 2026-04-22 | 3.63 | 3.78 | 3.62 | 3.74 | 505K | +3.03% |
| 2026-04-21 | 3.75 | 3.79 | 3.56 | 3.63 | 458K | -4.22% |
| 2026-04-20 | 3.79 | 3.84 | 3.68 | 3.79 | 486K | -0.52% |
| 2026-04-17 | 3.71 | 3.88 | 3.71 | 3.81 | 499K | +3.53% |
| 2026-04-16 | 3.62 | 3.72 | 3.55 | 3.68 | 488K | +3.66% |
| 2026-04-15 | 3.37 | 3.58 | 3.37 | 3.55 | 326K | +4.41% |
| 2026-04-14 | 3.41 | 3.47 | 3.26 | 3.40 | 329K | +1.19% |
| 2026-04-13 | 3.19 | 3.38 | 3.04 | 3.36 | 742K | +4.67% |
| 2026-04-10 | 3.25 | 3.31 | 3.21 | 3.21 | 294K | -0.93% |
| 2026-04-09 | 3.27 | 3.31 | 3.23 | 3.24 | 260K | -1.52% |
| 2026-04-08 | 3.18 | 3.33 | 3.14 | 3.29 | 928K | +6.82% |
| 2026-04-07 | 3.10 | 3.13 | 3.02 | 3.08 | 527K | -0.96% |
| 2026-04-06 | 3.02 | 3.15 | 3.00 | 3.11 | 513K | +2.64% |
| 2026-04-02 | 2.83 | 3.05 | 2.75 | 3.03 | 398K | +7.83% |
| 2026-04-01 | 2.84 | 2.84 | 2.73 | 2.81 | 442K | -1.06% |
| 2026-03-31 | 2.69 | 2.86 | 2.64 | 2.84 | 597K | +5.19% |
| 2026-03-30 | 2.60 | 2.76 | 2.57 | 2.70 | 743K | +3.45% |
| 2026-03-27 | 2.70 | 2.74 | 2.58 | 2.61 | 705K | -3.33% |
| 2026-03-26 | 2.82 | 2.85 | 2.68 | 2.70 | 806K | -4.59% |
| 2026-03-25 | 2.90 | 2.92 | 2.71 | 2.83 | 561K | -6.29% |
See ZH's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZH Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZH vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonZH — Frequently Asked Questions
Quick answers to the most common questions about buying ZH stock.
How has ZH stock performed recently?
ZH declined -19.8% over the past year, below its 5-year annualized CAGR of -41.5%. 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 $5.55. Current 1-year return of -19.8% 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.