Zhihu Inc. (ZH) NYSE
3.04
-0.07(-2.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZH Historical Return
If you invested $1000 in Zhihu Inc. (ZH) since IPO date, it would be worth $59.61 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $54.89, while $1000 invested 1 year ago would be worth $795.81. This corresponds to total returns of -94.04%, -94.51%, -20.42%, respectively, with annualized returns of -41.91%, -44.02%, -20.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 3.41 | 3.4 | 3.4 | 3.47 | 3.26 | 329,310 |
| April 13, 2026 | 3.2 | 3.36 | 3.36 | 3.38 | 3.04 | 741,585 |
| April 10, 2026 | 3.25 | 3.21 | 3.21 | 3.32 | 3.21 | 293,899 |
| April 09, 2026 | 3.27 | 3.24 | 3.24 | 3.32 | 3.19 | 260,382 |
| April 08, 2026 | 3.18 | 3.29 | 3.29 | 3.34 | 3.14 | 928,040 |
| April 07, 2026 | 3.09 | 3.08 | 3.08 | 3.14 | 3.02 | 527,300 |
| April 06, 2026 | 2.99 | 3.11 | 3.11 | 3.15 | 2.97 | 513,628 |
| April 02, 2026 | 2.75 | 3.03 | 3.03 | 3.05 | 2.75 | 398,916 |
| April 01, 2026 | 2.84 | 2.81 | 2.81 | 2.84 | 2.73 | 442,422 |
| March 31, 2026 | 2.71 | 2.84 | 2.84 | 2.86 | 2.64 | 586,692 |
| March 30, 2026 | 2.6 | 2.7 | 2.7 | 2.76 | 2.57 | 743,190 |
| March 27, 2026 | 2.69 | 2.61 | 2.61 | 2.74 | 2.58 | 705,135 |
| March 26, 2026 | 2.82 | 2.7 | 2.7 | 2.85 | 2.68 | 806,346 |
| March 25, 2026 | 2.91 | 2.83 | 2.83 | 2.92 | 2.71 | 561,044 |
| March 24, 2026 | 2.92 | 3.02 | 3.02 | 3.05 | 2.9 | 256,518 |
| March 23, 2026 | 2.91 | 2.97 | 2.97 | 3.08 | 2.91 | 555,136 |
| March 20, 2026 | 2.89 | 2.78 | 2.78 | 2.94 | 2.78 | 3.76M |
| March 19, 2026 | 3 | 2.9 | 2.9 | 3.03 | 2.87 | 626,297 |
| March 18, 2026 | 3.06 | 3.01 | 3.01 | 3.15 | 3.01 | 346,495 |
| March 17, 2026 | 3.15 | 3.08 | 3.08 | 3.19 | 3.07 | 467,103 |
| March 16, 2026 | 3.13 | 3.16 | 3.16 | 3.2 | 3.09 | 320,579 |
| March 13, 2026 | 3.11 | 3.09 | 3.09 | 3.14 | 3.09 | 269,413 |
| March 12, 2026 | 3.11 | 3.08 | 3.08 | 3.11 | 3.08 | 381,461 |
| March 11, 2026 | 3.13 | 3.11 | 3.11 | 3.18 | 3.08 | 280,555 |
| March 10, 2026 | 3.12 | 3.15 | 3.15 | 3.23 | 3.1 | 479,036 |
| March 09, 2026 | 3.09 | 3.13 | 3.13 | 3.16 | 3.06 | 290,995 |
