Zhihu Inc. (ZH) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZH Historical Return
If you invested $1000 in Zhihu Inc. (ZH) since IPO date, it would be worth $55.59 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.69, while $1000 invested 1 year ago would be worth $547.3. This corresponds to total returns of -94.44%, -95.33%, -45.27%, respectively, with annualized returns of -41.06%, -45.84%, -45.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 2.81 | 2.84 | 2.84 | 2.86 | 2.8 | 309,988 |
| September 10, 2026 | 2.77 | 2.81 | 2.81 | 2.9 | 2.77 | 559,954 |
| September 09, 2026 | 2.89 | 2.81 | 2.81 | 2.9 | 2.73 | 285,128 |
| September 08, 2026 | 2.62 | 2.84 | 2.84 | 2.95 | 2.61 | 875,948 |
| September 04, 2026 | 2.6 | 2.58 | 2.58 | 2.63 | 2.57 | 161,500 |
| September 03, 2026 | 2.6 | 2.56 | 2.56 | 2.62 | 2.56 | 0 |
| September 02, 2026 | 2.65 | 2.58 | 2.58 | 2.65 | 2.57 | 357,548 |
| September 01, 2026 | 2.74 | 2.61 | 2.61 | 2.76 | 2.59 | 509,642 |
| August 31, 2026 | 2.82 | 2.76 | 2.76 | 2.85 | 2.74 | 604,850 |
| August 28, 2026 | 3.06 | 2.85 | 2.85 | 3.1 | 2.83 | 828,147 |
| August 27, 2026 | 3.05 | 3.06 | 3.06 | 3.11 | 3.02 | 396,648 |
| August 26, 2026 | 3.03 | 3.08 | 3.08 | 3.12 | 2.98 | 315,898 |
| August 25, 2026 | 3.15 | 3.16 | 3.16 | 3.21 | 3.15 | 186,080 |
| August 24, 2026 | 3.19 | 3.13 | 3.13 | 3.23 | 3.13 | 103,246 |
| August 21, 2026 | 3.21 | 3.22 | 3.22 | 3.25 | 3.19 | 144,687 |
| August 20, 2026 | 3.15 | 3.21 | 3.21 | 3.21 | 3.12 | 140,891 |
| August 19, 2026 | 3.14 | 3.16 | 3.16 | 3.18 | 3.14 | 0 |
| August 18, 2026 | 3.16 | 3.11 | 3.11 | 3.17 | 3.11 | 116,465 |
| August 17, 2026 | 3.19 | 3.19 | 3.19 | 3.25 | 3.14 | 189,589 |
| August 14, 2026 | 3.21 | 3.18 | 3.18 | 3.21 | 3.17 | 116,316 |
| August 13, 2026 | 3.18 | 3.19 | 3.19 | 3.23 | 3.12 | 131,340 |
| August 12, 2026 | 3.27 | 3.17 | 3.17 | 3.27 | 3.15 | 0 |
| August 11, 2026 | 3.28 | 3.3 | 3.3 | 3.32 | 3.28 | 0 |
| August 10, 2026 | 3.26 | 3.3 | 3.3 | 3.31 | 3.26 | 218,779 |
| August 07, 2026 | 3.24 | 3.25 | 3.25 | 3.25 | 3.22 | 0 |
| August 06, 2026 | 3.26 | 3.25 | 3.25 | 3.27 | 3.2 | 129,751 |
| August 05, 2026 | 3.32 | 3.28 | 3.28 | 3.32 | 3.27 | 151,164 |
| August 04, 2026 | 3.31 | 3.3 | 3.3 | 3.35 | 3.3 | 152,085 |
| August 03, 2026 | 3.27 | 3.31 | 3.31 | 3.33 | 3.27 | 157,267 |
| July 31, 2026 | 3.26 | 3.27 | 3.27 | 3.3 | 3.2 | 121,087 |
| July 30, 2026 | 3.36 | 3.28 | 3.28 | 3.36 | 3.23 | 150,938 |
| July 29, 2026 | 3.26 | 3.34 | 3.34 | 3.38 | 3.24 | 249,027 |
| July 28, 2026 | 3.24 | 3.26 | 3.26 | 3.32 | 3.23 | 304,939 |
| July 27, 2026 | 3.18 | 3.24 | 3.24 | 3.27 | 3.18 | 240,312 |
| July 24, 2026 | 3.12 | 3.14 | 3.14 | 3.2 | 3.12 | 144,637 |
| July 23, 2026 | 3.16 | 3.13 | 3.13 | 3.16 | 3.09 | 181,421 |
| July 22, 2026 | 3.19 | 3.14 | 3.14 | 3.19 | 3.14 | 78,763 |
| July 21, 2026 | 3.16 | 3.19 | 3.19 | 3.2 | 3.12 | 118,349 |
| July 20, 2026 | 3.22 | 3.16 | 3.16 | 3.23 | 3.16 | 169,656 |
| July 17, 2026 | 3.17 | 3.17 | 3.17 | 3.26 | 3.12 | 128,896 |
| July 16, 2026 | 3.32 | 3.21 | 3.21 | 3.32 | 3.21 | 347,437 |
| July 15, 2026 | 3.32 | 3.29 | 3.29 | 3.34 | 3.26 | 149,185 |
| July 14, 2026 | 3.31 | 3.27 | 3.27 | 3.31 | 3.24 | 127,233 |
| July 13, 2026 | 3.24 | 3.27 | 3.27 | 3.29 | 3.19 | 137,154 |
| 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 |
AD
