If you invested $1000 in Zhihu Inc. (2390.HK) since IPO date, it would be worth $298.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $452.91, while $1000 invested 1 year ago would be worth $544.3. This corresponds to total returns of -70.16%, -54.71%, -45.57%, respectively, with annualized returns of -24.07%, -23.19%, -45.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.52 | 7.39 | 7.39 | 7.6 | 7.24 | 66,000 |
| September 09, 2026 | 7.04 | 7.51 | 7.51 | 7.51 | 7.04 | 58,500 |
| September 08, 2026 | 6.8 | 6.76 | 6.76 | 6.89 | 6.74 | 36,000 |
| September 07, 2026 | 6.95 | 6.8 | 6.8 | 6.95 | 6.7 | 16,100 |
| September 04, 2026 | 6.63 | 6.94 | 6.94 | 6.94 | 6.63 | 26,400 |
| September 03, 2026 | 6.7 | 6.61 | 6.61 | 6.85 | 6.6 | 62,800 |
| September 02, 2026 | 7 | 6.84 | 6.84 | 7 | 6.8 | 26,100 |
| September 01, 2026 | 7.5 | 7.07 | 7.07 | 7.7 | 7.07 | 29,100 |
| August 31, 2026 | 7.35 | 7.64 | 7.64 | 7.64 | 7.35 | 22,300 |
| August 28, 2026 | 7.98 | 7.95 | 7.95 | 7.98 | 7.8 | 15,600 |
| August 27, 2026 | 8.11 | 8.09 | 8.09 | 8.11 | 8.08 | 1,100 |
| August 26, 2026 | 8.2 | 8.21 | 8.21 | 8.32 | 8.2 | 10,000 |
| August 25, 2026 | 8.19 | 8.2 | 8.2 | 8.21 | 8.19 | 1,200 |
| August 24, 2026 | 8.3 | 8.27 | 8.27 | 8.5 | 8.27 | 17,400 |
| August 21, 2026 | 8.2 | 8.32 | 8.32 | 8.34 | 8.18 | 13,100 |
| August 20, 2026 | 8.1 | 8.15 | 8.15 | 8.15 | 8.1 | 600 |
| August 19, 2026 | 8.08 | 8.1 | 8.1 | 8.12 | 8.04 | 14,700 |
| August 18, 2026 | 8.34 | 8.26 | 8.26 | 8.34 | 8.16 | 14,700 |
| August 17, 2026 | 8.25 | 8.34 | 8.34 | 8.4 | 8.21 | 35,600 |
| August 14, 2026 | 8.19 | 8.23 | 8.23 | 9.12 | 8.09 | 21,100 |
| August 11, 2026 | 8.59 | 8.61 | 8.61 | 8.77 | 8.51 | 25,400 |
| August 10, 2026 | 8.45 | 8.5 | 8.5 | 8.58 | 8.41 | 25,700 |
| August 07, 2026 | 8 | 8.37 | 8.37 | 8.37 | 8 | 9,900 |
| August 06, 2026 | 8.51 | 8.5 | 8.5 | 8.51 | 8.5 | 19,500 |
| August 05, 2026 | 8.46 | 8.58 | 8.58 | 8.6 | 8.46 | 19,500 |
| August 04, 2026 | 8.4 | 8.51 | 8.51 | 8.51 | 8.4 | 44,100 |
| August 03, 2026 | 8.45 | 8.38 | 8.38 | 8.5 | 8.38 | 6,900 |
| July 31, 2026 | 8.4 | 8.39 | 8.39 | 8.42 | 8.35 | 19,900 |
| July 30, 2026 | 8.53 | 8.5 | 8.5 | 8.57 | 8.32 | 56,900 |
| July 29, 2026 | 8.33 | 8.14 | 8.14 | 8.33 | 8.13 | 9,700 |
| July 28, 2026 | 8.28 | 8.33 | 8.33 | 8.33 | 8.28 | 2,700 |
| July 27, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.11 | 7,400 |
| July 23, 2026 | 8.21 | 8.17 | 8.17 | 8.21 | 8.13 | 1,800 |
| July 22, 2026 | 8.28 | 8.22 | 8.22 | 8.28 | 8.15 | 9,200 |
| July 21, 2026 | 8.23 | 8.29 | 8.29 | 8.29 | 8.11 | 14,800 |
| July 17, 2026 | 8.18 | 8.26 | 8.26 | 8.3 | 8.08 | 24,100 |
| July 16, 2026 | 8.6 | 8.54 | 8.54 | 8.86 | 8.54 | 24,100 |
| July 15, 2026 | 8.37 | 8.43 | 8.43 | 8.43 | 8.37 | 41,600 |
| July 14, 2026 | 8.35 | 8.36 | 8.36 | 8.36 | 8.32 | 20,900 |
| July 13, 2026 | 8.25 | 8.34 | 8.34 | 8.36 | 8.25 | 13,000 |
| July 10, 2026 | 8.28 | 8.19 | 8.19 | 8.28 | 8.18 | 3,900 |
| July 09, 2026 | 8.36 | 8.34 | 8.34 | 8.36 | 8.33 | 3,700 |
| July 08, 2026 | 8.19 | 8.29 | 8.29 | 8.35 | 8.15 | 19,800 |
| July 07, 2026 | 8.1 | 8.19 | 8.19 | 8.23 | 8.1 | 24,800 |
| July 03, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | 53,400 |
| July 02, 2026 | 8.04 | 7.97 | 7.97 | 8.04 | 7.93 | 5,800 |
| June 30, 2026 | 8.03 | 7.97 | 7.97 | 8.18 | 7.92 | 26,500 |
| June 29, 2026 | 7.39 | 8.03 | 8.03 | 8.03 | 7.39 | 24,600 |
| June 26, 2026 | 7.76 | 7.47 | 7.47 | 7.76 | 7.45 | 13,800 |
| June 25, 2026 | 7.82 | 7.97 | 7.97 | 7.97 | 7.76 | 22,400 |
| June 24, 2026 | 8 | 7.58 | 7.58 | 8.03 | 7.58 | 49,500 |
| June 23, 2026 | 8.04 | 7.84 | 7.84 | 8.04 | 7.79 | 34,800 |
| June 22, 2026 | 7.94 | 8.1 | 8.1 | 8.1 | 7.9 | 6,600 |
| June 18, 2026 | 8.11 | 8.15 | 8.15 | 8.15 | 8.05 | 41,400 |
| June 17, 2026 | 8.16 | 8.15 | 8.15 | 8.27 | 8.11 | 18,500 |
| June 16, 2026 | 8.15 | 8.2 | 8.2 | 8.28 | 8.13 | 4,600 |
| June 15, 2026 | 8.28 | 8.38 | 8.38 | 8.39 | 8.26 | 37,600 |
| June 12, 2026 | 8.15 | 8.13 | 8.13 | 8.15 | 8.07 | 22,400 |
| June 11, 2026 | 8.2 | 8.11 | 8.11 | 8.2 | 8 | 44,700 |
| June 10, 2026 | 8.05 | 8.06 | 8.06 | 8.06 | 8.05 | 8,100 |