If you invested $1000 in Zhihu Inc. (ZH) since IPO date, it would be worth $64.12 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $51.32, while $1000 invested 1 year ago would be worth $713.97. This corresponds to total returns of -93.59%, -94.87%, -28.6%, respectively, with annualized returns of -40.44%, -44.77%, -28.6%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.19 | 3.26 | 3.26 | 3.3 | 3.19 | 189,718 |
| July 09, 2026 | 3.17 | 3.19 | 3.19 | 3.21 | 3.12 | 162,392 |
| July 08, 2026 | 3.18 | 3.2 | 3.2 | 3.24 | 3.17 | 130,461 |
| July 07, 2026 | 3.25 | 3.17 | 3.17 | 3.29 | 3.17 | 169,077 |
| July 06, 2026 | 3.07 | 3.23 | 3.23 | 3.24 | 3.07 | 208,859 |
| July 02, 2026 | 3.11 | 3.15 | 3.15 | 3.18 | 3.09 | 123,455 |
| July 01, 2026 | 3.12 | 3.11 | 3.11 | 3.22 | 3.09 | 132,541 |
| June 30, 2026 | 3.12 | 3.13 | 3.13 | 3.19 | 3.04 | 174,170 |
| June 29, 2026 | 3.06 | 3.13 | 3.13 | 3.16 | 2.98 | 219,571 |
| June 26, 2026 | 2.92 | 3.04 | 3.04 | 3.06 | 2.91 | 181,219 |
| June 25, 2026 | 3.04 | 2.95 | 2.95 | 3.05 | 2.93 | 409,158 |
| June 24, 2026 | 3.12 | 3.07 | 3.07 | 3.13 | 3.03 | 294,741 |
| June 23, 2026 | 3.08 | 3.12 | 3.12 | 3.15 | 3.03 | 207,418 |
| June 22, 2026 | 3.11 | 3.1 | 3.1 | 3.15 | 3.05 | 352,845 |
| June 18, 2026 | 3.13 | 3.12 | 3.12 | 3.18 | 3.11 | 305,336 |
| June 17, 2026 | 3.16 | 3.15 | 3.15 | 3.2 | 3.09 | 336,724 |
| June 16, 2026 | 3.2 | 3.17 | 3.17 | 3.23 | 3.16 | 210,971 |
| June 15, 2026 | 3.22 | 3.21 | 3.21 | 3.29 | 3.2 | 188,879 |
| June 12, 2026 | 3.18 | 3.22 | 3.22 | 3.25 | 3.13 | 211,029 |
| June 11, 2026 | 3.12 | 3.2 | 3.2 | 3.22 | 3.1 | 215,905 |
| June 10, 2026 | 3.11 | 3.2 | 3.2 | 3.24 | 3.11 | 185,645 |
| June 09, 2026 | 3.26 | 3.13 | 3.13 | 3.29 | 3.1 | 266,836 |
| June 08, 2026 | 3.11 | 3.26 | 3.26 | 3.3 | 3.08 | 220,151 |
| June 05, 2026 | 3.06 | 3.13 | 3.13 | 3.15 | 3.02 | 0 |
| June 04, 2026 | 3.02 | 3.09 | 3.09 | 3.11 | 3 | 129,417 |
| June 03, 2026 | 3.01 | 3.03 | 3.03 | 3.07 | 3 | 176,354 |
| June 02, 2026 | 3.1 | 3.04 | 3.04 | 3.12 | 3.02 | 214,378 |
| June 01, 2026 | 2.96 | 3.11 | 3.11 | 3.14 | 2.96 | 256,359 |
| May 29, 2026 | 2.9 | 2.95 | 2.95 | 2.98 | 2.87 | 500,920 |
| May 28, 2026 | 2.91 | 2.92 | 2.92 | 2.94 | 2.89 | 159,919 |
| May 27, 2026 | 3 | 2.94 | 2.94 | 3.03 | 2.92 | 172,681 |
| May 26, 2026 | 3.03 | 3.01 | 3.01 | 3.07 | 2.97 | 246,460 |
| May 22, 2026 | 3.06 | 3.05 | 3.05 | 3.13 | 2.96 | 201,593 |
| May 21, 2026 | 3.08 | 3.1 | 3.1 | 3.14 | 3.04 | 125,268 |
| May 20, 2026 | 3.11 | 3.11 | 3.11 | 3.15 | 3.07 | 80,348 |
| May 19, 2026 | 3.15 | 3.09 | 3.09 | 3.19 | 3.09 | 81,899 |
| May 18, 2026 | 3.09 | 3.14 | 3.14 | 3.17 | 3.09 | 73,315 |
| May 15, 2026 | 3.19 | 3.12 | 3.12 | 3.24 | 3.12 | 92,477 |
| May 14, 2026 | 3.27 | 3.24 | 3.24 | 3.28 | 3.13 | 120,195 |
| May 13, 2026 | 3.18 | 3.24 | 3.24 | 3.29 | 3.16 | 205,926 |
| May 12, 2026 | 3.26 | 3.21 | 3.21 | 3.33 | 3.19 | 222,970 |
| May 11, 2026 | 3.25 | 3.28 | 3.28 | 3.32 | 3.24 | 113,562 |
| May 08, 2026 | 3.42 | 3.28 | 3.28 | 3.45 | 3.24 | 179,320 |
| May 07, 2026 | 3.32 | 3.39 | 3.39 | 3.42 | 3.28 | 249,148 |
| May 06, 2026 | 3.28 | 3.29 | 3.29 | 3.36 | 3.27 | 234,170 |
| May 05, 2026 | 3.21 | 3.25 | 3.25 | 3.26 | 3.12 | 207,508 |
| May 04, 2026 | 3.18 | 3.19 | 3.19 | 3.35 | 3.18 | 196,965 |
| May 01, 2026 | 3.2 | 3.2 | 3.2 | 3.25 | 3.15 | 255,489 |
| April 30, 2026 | 3.29 | 3.2 | 3.2 | 3.29 | 3.16 | 255,189 |
| April 29, 2026 | 3.32 | 3.26 | 3.26 | 3.39 | 3.25 | 110,633 |
| April 28, 2026 | 3.28 | 3.31 | 3.31 | 3.32 | 3.24 | 183,760 |
| April 27, 2026 | 3.38 | 3.32 | 3.32 | 3.38 | 3.26 | 128,506 |
| April 24, 2026 | 3.48 | 3.4 | 3.4 | 3.48 | 3.36 | 131,304 |
| April 23, 2026 | 3.71 | 3.46 | 3.46 | 3.71 | 3.44 | 235,318 |
| April 22, 2026 | 3.63 | 3.74 | 3.74 | 3.78 | 3.62 | 505,424 |
| April 21, 2026 | 3.75 | 3.63 | 3.63 | 3.79 | 3.57 | 458,433 |
| April 20, 2026 | 3.79 | 3.79 | 3.79 | 3.84 | 3.68 | 486,642 |
| April 17, 2026 | 3.7 | 3.81 | 3.81 | 3.88 | 3.69 | 499,316 |
| April 16, 2026 | 3.55 | 3.68 | 3.68 | 3.72 | 3.55 | 488,316 |
| April 15, 2026 | 3.37 | 3.55 | 3.55 | 3.58 | 3.37 | 325,992 |