Zhihu Inc. (ZH) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -3.7%
- 3M
- +7.7%
- YTD
- +1.2%
- 1Y
- -21.6%
- 3Y
- -18.6%
- 5Y
- -43.1%
Loading 10-year price history...
ZH Historical Performance
ZH Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -34.8%
- 2022 annual price return
- -75.6%
- 2023 annual price return
- -33.1%
- 2024 annual price return
- -33.6%
- 2025 annual price return
- -7.3%
- 2026 annual price return
- +4.2%
ZH Stock Price Trajectory (2021–2026)
As of October 24, 2026, Zhihu Inc. (ZH) trades at $3.37, representing a -21.6% return over the past year. The stock has delivered a -94.1% total return over five years (-43.1% 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 -95.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers MOMO (-34.7% 1Y), JOYY (+40.1% 1Y), and DOYU (-48.0% 1Y), ZH has underperformed the peer group average. Compare ZH vs MOMO →
ZH Historical Price Data · from 2021
Rows 1–50 of 1,402| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.40 | 3.40 | 3.33 | 3.37 | 179K | -0.59% |
| 2026-10-22 | 3.40 | 3.51 | 3.37 | 3.39 | 474K | -2.02% |
| 2026-10-21 | 3.50 | 3.50 | 3.37 | 3.46 | 290K | -1.42% |
| 2026-10-20 | 3.44 | 3.53 | 3.44 | 3.51 | 175K | +2.03% |
| 2026-10-19 | 3.41 | 3.47 | 3.37 | 3.44 | 165K | +1.47% |
| 2026-10-16 | 3.49 | 3.49 | 3.34 | 3.39 | 273K | -3.14% |
| 2026-10-15 | 3.35 | 3.51 | 3.35 | 3.50 | 247K | +3.86% |
| 2026-10-14 | 3.48 | 3.52 | 3.37 | 3.37 | 196K | -3.16% |
| 2026-10-13 | 3.42 | 3.50 | 3.31 | 3.48 | 187K | +1.46% |
| 2026-10-12 | 3.46 | 3.52 | 3.40 | 3.43 | 220K | -1.15% |
| 2026-10-09 | 3.45 | 3.53 | 3.44 | 3.47 | 196K | +1.46% |
| 2026-10-08 | 3.44 | 3.49 | 3.39 | 3.42 | 282K | -1.16% |
| 2026-10-07 | 3.44 | 3.52 | 3.36 | 3.46 | 340K | +1.17% |
| 2026-10-06 | 3.40 | 3.47 | 3.31 | 3.42 | 533K | +1.48% |
| 2026-10-05 | 3.39 | 3.48 | 3.34 | 3.37 | 558K | -0.59% |
| 2026-10-02 | 3.55 | 3.55 | 3.38 | 3.39 | 279K | -3.69% |
| 2026-10-01 | 3.59 | 3.64 | 3.49 | 3.52 | 240K | -1.40% |
| 2026-09-30 | 3.63 | 3.71 | 3.57 | 3.57 | 480K | -0.83% |
| 2026-09-29 | 3.78 | 3.80 | 3.50 | 3.60 | 515K | -5.26% |
| 2026-09-28 | 3.79 | 3.88 | 3.74 | 3.80 | 583K | +1.06% |
| 2026-09-25 | 3.76 | 4.03 | 3.72 | 3.76 | 925K | +0.27% |
| 2026-09-24 | 3.50 | 3.78 | 3.50 | 3.75 | 649K | +7.14% |
| 2026-09-23 | 3.49 | 3.53 | 3.29 | 3.50 | 914K | -0.57% |
| 2026-09-22 | 3.44 | 3.56 | 3.44 | 3.52 | 859K | +2.03% |
| 2026-09-21 | 3.21 | 3.45 | 3.13 | 3.45 | 2.13M | +7.48% |
| 2026-09-18 | 3.15 | 3.23 | 3.14 | 3.21 | 1.21M | +2.88% |
| 2026-09-17 | 3.05 | 3.20 | 3.04 | 3.12 | 378K | +2.97% |
| 2026-09-16 | 2.99 | 3.08 | 2.99 | 3.03 | 480K | +2.02% |
| 2026-09-15 | 2.89 | 3.00 | 2.88 | 2.97 | 520K | +2.41% |
| 2026-09-14 | 2.83 | 2.94 | 2.83 | 2.90 | 279K | +2.11% |
| 2026-09-11 | 2.83 | 2.86 | 2.80 | 2.84 | 311K | +1.07% |
| 2026-09-10 | 2.77 | 2.90 | 2.77 | 2.81 | 560K | 0.00% |
| 2026-09-09 | 2.89 | 2.90 | 2.73 | 2.81 | 285K | -1.06% |
| 2026-09-08 | 2.62 | 2.95 | 2.61 | 2.84 | 876K | +10.08% |
| 2026-09-04 | 2.60 | 2.63 | 2.57 | 2.58 | 163K | +0.78% |
| 2026-09-03 | 2.60 | 2.63 | 2.56 | 2.56 | 393K | -0.78% |
| 2026-09-02 | 2.65 | 2.65 | 2.57 | 2.58 | 358K | -1.15% |
| 2026-09-01 | 2.74 | 2.76 | 2.59 | 2.61 | 510K | -5.43% |
| 2026-08-31 | 2.82 | 2.85 | 2.74 | 2.76 | 605K | -3.16% |
| 2026-08-28 | 3.06 | 3.10 | 2.83 | 2.85 | 828K | -6.86% |
| 2026-08-27 | 3.05 | 3.11 | 3.02 | 3.06 | 397K | -0.65% |
| 2026-08-26 | 3.03 | 3.12 | 2.98 | 3.08 | 316K | -2.53% |
| 2026-08-25 | 3.15 | 3.21 | 3.15 | 3.16 | 189K | +0.96% |
| 2026-08-24 | 3.19 | 3.23 | 3.13 | 3.13 | 103K | -2.80% |
| 2026-08-21 | 3.21 | 3.25 | 3.19 | 3.22 | 145K | +0.31% |
| 2026-08-20 | 3.15 | 3.21 | 3.12 | 3.21 | 141K | +1.58% |
| 2026-08-19 | 3.14 | 3.18 | 3.13 | 3.16 | 113K | +1.61% |
| 2026-08-18 | 3.16 | 3.17 | 3.11 | 3.11 | 117K | -2.51% |
| 2026-08-17 | 3.19 | 3.25 | 3.14 | 3.19 | 190K | +0.31% |
| 2026-08-14 | 3.21 | 3.21 | 3.17 | 3.18 | 116K | -0.31% |
ZH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZH — Frequently Asked Questions
Quick answers to the most common questions about buying ZH stock.
How has ZH stock performed recently?
ZH declined -21.6% over the past year, below its 5-year annualized CAGR of -43.1%. The stock trades above 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 $4.52. Current 1-year return of -21.6% 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.