Zhihu Inc. (ZH) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -2.8%
- 3M
- +2.9%
- YTD
- -4.8%
- 1Y
- -32.1%
- 3Y
- -21.7%
- 5Y
- -43.6%
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
- -0.3%
ZH Stock Price Trajectory (2021–2026)
As of July 8, 2026, Zhihu Inc. (ZH) trades at $3.17, representing a -32.1% return over the past year. The stock has delivered a -94.3% total return over five years (-43.6% 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 -96.2%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MOMO (-31.0% 1Y), JOYY (+36.5% 1Y), and DOYU (-31.5% 1Y), ZH has underperformed the peer group average. Compare ZH vs MOMO →
ZH Historical Price Data · from 2021
Rows 1–50 of 1,326| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.26 | 3.28 | 3.17 | 3.17 | 168K | -1.86% |
| 2026-07-06 | 3.16 | 3.24 | 3.14 | 3.23 | 209K | +2.54% |
| 2026-07-02 | 3.15 | 3.18 | 3.12 | 3.15 | 123K | +1.29% |
| 2026-07-01 | 3.21 | 3.22 | 3.08 | 3.11 | 133K | -0.64% |
| 2026-06-30 | 3.13 | 3.19 | 3.04 | 3.13 | 173K | 0.00% |
| 2026-06-29 | 3.14 | 3.16 | 3.09 | 3.13 | 219K | +2.96% |
| 2026-06-26 | 2.92 | 3.06 | 2.91 | 3.04 | 20K | +3.05% |
| 2026-06-25 | 3.04 | 3.04 | 2.93 | 2.95 | 409K | -3.91% |
| 2026-06-24 | 3.12 | 3.13 | 3.03 | 3.07 | 294K | -1.60% |
| 2026-06-23 | 3.09 | 3.15 | 3.03 | 3.12 | 207K | +0.65% |
| 2026-06-22 | 3.10 | 3.15 | 3.05 | 3.10 | 353K | -0.64% |
| 2026-06-18 | 3.13 | 3.17 | 3.10 | 3.12 | 305K | -0.95% |
| 2026-06-17 | 3.16 | 3.20 | 3.08 | 3.15 | 336K | -0.63% |
| 2026-06-16 | 3.21 | 3.23 | 3.15 | 3.17 | 211K | -1.25% |
| 2026-06-15 | 3.22 | 3.29 | 3.20 | 3.21 | 35K | -0.31% |
| 2026-06-12 | 3.18 | 3.25 | 3.13 | 3.22 | 211K | +0.63% |
| 2026-06-11 | 3.12 | 3.21 | 3.10 | 3.20 | 213K | 0.00% |
| 2026-06-10 | 3.15 | 3.23 | 3.15 | 3.20 | 180K | +2.24% |
| 2026-06-09 | 3.26 | 3.29 | 3.10 | 3.13 | 267K | -3.99% |
| 2026-06-08 | 3.11 | 3.29 | 3.08 | 3.26 | 220K | +4.15% |
| 2026-06-05 | 3.04 | 3.15 | 3.02 | 3.13 | 231K | +1.29% |
| 2026-06-04 | 3.02 | 3.11 | 3.00 | 3.09 | 129K | +1.98% |
| 2026-06-03 | 3.02 | 3.07 | 2.99 | 3.03 | 176K | -0.33% |
| 2026-06-02 | 3.10 | 3.12 | 3.02 | 3.04 | 214K | -2.25% |
| 2026-06-01 | 3.00 | 3.13 | 2.96 | 3.11 | 256K | +5.42% |
| 2026-05-29 | 2.90 | 2.97 | 2.87 | 2.95 | 486K | +1.03% |
| 2026-05-28 | 2.92 | 2.93 | 2.89 | 2.92 | 157K | -0.68% |
| 2026-05-27 | 2.98 | 3.03 | 2.92 | 2.94 | 173K | -2.33% |
| 2026-05-26 | 3.03 | 3.06 | 2.97 | 3.01 | 251K | -1.31% |
| 2026-05-22 | 3.06 | 3.14 | 2.96 | 3.05 | 4K | -1.61% |
| 2026-05-21 | 3.08 | 3.14 | 3.04 | 3.10 | 121K | -0.32% |
| 2026-05-20 | 3.11 | 3.15 | 3.07 | 3.11 | 79K | +0.65% |
| 2026-05-19 | 3.17 | 3.17 | 3.09 | 3.09 | 78K | -1.59% |
| 2026-05-18 | 3.09 | 3.17 | 3.08 | 3.14 | 73K | +0.64% |
| 2026-05-15 | 3.19 | 3.24 | 3.12 | 3.12 | 92K | -3.70% |
| 2026-05-14 | 3.27 | 3.27 | 3.13 | 3.24 | 119K | 0.00% |
| 2026-05-13 | 3.18 | 3.29 | 3.16 | 3.24 | 202K | +0.93% |
| 2026-05-12 | 3.26 | 3.33 | 3.19 | 3.21 | 225K | -2.13% |
| 2026-05-11 | 3.25 | 3.32 | 3.23 | 3.28 | 113K | 0.00% |
| 2026-05-08 | 3.42 | 3.42 | 3.24 | 3.28 | 179K | -3.22% |
| 2026-05-07 | 3.32 | 3.42 | 3.28 | 3.39 | 248K | +3.01% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -32.1% over the past year, below its 5-year annualized CAGR of -43.6%. 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 -32.1% 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.