Zhihu Inc.
ZHNYSECommunication Services● Active
$3.26
+$0.13(+4.15%)
Market Cap$266388409
P/E Ratio—
52W High$5.55
52W Low$2.57
Zhihu Inc.（ZH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$83.10
Jun 30, 2021
-96.1% from here
5-Year Low5Y
$2.55
Jun 28, 2024
+27.8% from low
IPO Priceadj.
$51.00
Mar 26, 2021
-93.6% since IPO
1 Year Ago
$4.01
Jun 9, 2025
-18.7% in 1Y
5 Years Ago
$63.42
Jun 9, 2021
-94.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.11 | $3.30 | $3.08 | $3.26 | $3.26 | 220K | +4.82% |
| Jun 5, 2026 | $3.06 | $3.15 | $3.02 | $3.13 | $3.13 | 231K | +2.29% |
| Jun 4, 2026 | $3.02 | $3.11 | $3.00 | $3.09 | $3.09 | 129K | +2.32% |
| Jun 3, 2026 | $3.01 | $3.07 | $2.99 | $3.03 | $3.03 | 177K | +0.66% |
| Jun 2, 2026 | $3.10 | $3.12 | $3.02 | $3.04 | $3.04 | 214K | -1.94% |
| Jun 1, 2026 | $2.96 | $3.14 | $2.96 | $3.11 | $3.11 | 256K | +5.07% |
| May 29, 2026 | $2.90 | $2.98 | $2.87 | $2.95 | $2.95 | 503K | +1.72% |
| May 28, 2026 | $2.91 | $2.94 | $2.89 | $2.92 | $2.92 | 160K | +0.34% |
| May 27, 2026 | $3.00 | $3.04 | $2.92 | $2.94 | $2.94 | 176K | -2.00% |
| May 26, 2026 | $3.03 | $3.08 | $2.97 | $3.01 | $3.01 | 252K | -0.66% |
| May 22, 2026 | $3.06 | $3.14 | $2.96 | $3.05 | $3.05 | 208K | -0.33% |
| May 21, 2026 | $3.08 | $3.14 | $3.04 | $3.10 | $3.10 | 125K | +0.65% |
| May 20, 2026 | $3.11 | $3.15 | $3.07 | $3.11 | $3.11 | 80K | +0.00% |
| May 19, 2026 | $3.15 | $3.19 | $3.09 | $3.09 | $3.09 | 82K | -1.90% |
| May 18, 2026 | $3.09 | $3.17 | $3.09 | $3.14 | $3.14 | 74K | +1.62% |
| May 15, 2026 | $3.19 | $3.24 | $3.12 | $3.12 | $3.12 | 93K | -2.19% |
| May 14, 2026 | $3.27 | $3.28 | $3.13 | $3.24 | $3.24 | 120K | -0.92% |
| May 13, 2026 | $3.18 | $3.29 | $3.16 | $3.24 | $3.24 | 206K | +1.89% |
| May 12, 2026 | $3.26 | $3.33 | $3.19 | $3.21 | $3.21 | 225K | -1.53% |
| May 11, 2026 | $3.25 | $3.32 | $3.24 | $3.28 | $3.28 | 116K | +0.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ZH
Jan 1 → Dec 31 · 6 years2026-3.0%$3.36 → $3.26
-3.0%
2025-7.9%$3.56 → $3.28
-7.9%
2024-37.2%$5.64 → $3.54
-37.2%
2023-30.1%$8.04 → $5.62
-30.1%
2022-76.4%$33.12 → $7.80
-76.4%
2021-48.2%$64.20 → $33.24
-48.2%
Best Year2026 · -3.0%
Worst Year2022 · -76.4%
Positive Years0 / 6
Avg Annual Return-33.8%
6Y Total Return-94.9%
6Y CAGR~-39.1% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.31+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$361.17+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$585.39+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.64+0.00%
Mkt Cap $348.0B
T-Mobile US, Inc.
TMUS
$178.43+0.00%
Mkt Cap $193.1B
Verizon Communications Inc.
VZ
$45.44+0.00%
Mkt Cap $189.7B
The Walt Disney Company
DIS
$98.87+0.00%
Mkt Cap $171.7B
AT&T Inc.
T
$22.50+0.00%
Mkt Cap $156.3B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$503.13+0.00%
Mkt Cap $103.5BWhat If You Invested in ZH?
If you invested $1,000 in ZH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$64
Total Return-93.6%
CAGR~-42.3% / yr
Profit$-936
Based on Mar 26, 2021 · $51.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zhihu Inc.（ZH）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZH 历史股价FMP 日线复权 OHLCV