Free Trial

Zhihu (ZH) Stock Chart & Stock Price History

→ Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency. (From Monetary Gold) (Ad)
Free ZH Stock Alerts
$3.96
+0.04 (+1.02%)
(As of 08:45 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zhihu Stock Price Performance

5 Day
Performance
+1.29%
1 Month
Performance
-2.63%
3 Month
Performance
-15.07%
6 Month
Performance
-34.67%
Year-To-Date
Performance
-30.23%
1 Year
Performance
-37.18%
Receive ZH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zhihu and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.
Get the full story here.

ZH Stock Chart for Wednesday, May, 15, 2024

ZH Chart by TradingView

Zhihu Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$3.65$3.92
+7.54%		$3.95$3.76845,487 shs$402.15 million
05/13/2024$3.88$3.65
-6.06%		$3.95$3.63877,017 shs$373.94 million
05/10/2024$4.03$3.87
-3.92%		$4.00$3.71316,494 shs$2.38 billion
05/09/2024$3.93$4.03
+2.50%		$4.05$3.84223,722 shs$413.15 million
05/08/2024$3.92$3.93
+0.17%		$4.03$3.90177,806 shs$403.05 million
05/07/2024$3.97$3.92
-1.15%		$3.96$3.89173,547 shs$402.38 million
05/06/2024$4.07$3.97
-2.45%		$4.14$3.86202,061 shs$407.05 million
05/03/2024$3.96$4.07
+2.71%		$4.16$3.99260,184 shs$417.27 million
05/02/2024$4.02$3.96
-1.55%		$4.14$3.93552,423 shs$406.25 million
05/01/2024$4.05$4.02
-0.78%		$4.08$3.81114,547 shs$412.65 million
04/30/2024$4.11$4.05
-1.39%		$4.11$3.99103,679 shs$415.91 million
04/29/2024$3.96$4.11
+3.83%		$4.16$3.90217,117 shs$421.76 million
04/26/2024$3.90$3.96
+1.44%		$4.06$3.9270,111 shs$406.19 million
04/25/2024$4.02$3.90
-2.90%		$3.94$3.8585,513 shs$400.41 million
04/24/2024$3.82$4.02
+5.25%		$4.05$3.84229,116 shs$412.35 million
04/23/2024$3.66$3.82
+4.36%		$3.83$3.69148,337 shs$391.79 million
04/22/2024$3.71$3.66
-1.28%		$3.83$3.63269,737 shs$375.42 million
04/19/2024$4.06$3.71
-8.74%		$4.05$3.68225,473 shs$380.40 million
04/18/2024$3.95$4.06
+2.95%		$4.14$3.90258,931 shs$416.84 million
04/17/2024$3.88$3.95
+1.64%		$4.07$3.85242,752 shs$404.90 million
04/16/2024$4.03$3.88
-3.53%		$4.02$3.84336,308 shs$398.37 million
04/15/2024$4.20$4.03
-4.13%		$4.20$4.02106,737 shs$412.96 million
04/12/2024$4.32$4.20
-2.81%		$4.28$4.1874,171 shs$430.75 million
04/11/2024$4.27$4.32
+1.28%		$4.36$4.26191,445 shs$443.18 million
04/10/2024$4.30$4.27
-0.84%		$4.37$4.17144,531 shs$437.58 million
04/09/2024$4.27$4.30
+0.69%		$4.36$4.2087,231 shs$441.27 million
04/08/2024$4.21$4.27
+1.54%		$4.34$4.2626,084 shs$438.25 million
04/05/2024$4.41$4.29
-2.81%		$4.39$4.2572,697 shs$439.98 million
04/04/2024$4.59$4.41
-3.84%		$4.54$4.41136,717 shs$452.72 million
04/03/2024$4.38$4.59
+4.79%		$4.59$4.34533,310 shs$470.81 million
04/02/2024$4.26$4.38
+2.82%		$4.49$4.20324,575 shs$449.27 million
04/01/2024$4.10$4.26
+3.82%		$4.27$4.13134,138 shs$436.96 million
03/29/2024$4.10$4.10$4.24$4.05309,126 shs$420.90 million
03/28/2024$4.20$4.10
-2.30%		$4.23$4.05309,123 shs$420.90 million
03/27/2024$4.20$4.20
+0.11%		$4.23$4.13168,201 shs$430.81 million
03/26/2024$4.28$4.20
-1.94%		$4.44$4.15318,049 shs$430.32 million
03/25/2024$4.26$4.28
+0.42%		$4.29$4.15222,789 shs$438.81 million
03/22/2024$4.40$4.25
-3.37%		$4.43$4.15272,553 shs$435.98 million
03/21/2024$4.48$4.40
-1.83%		$4.50$4.38299,777 shs$451.18 million
03/20/2024$4.44$4.48
+0.91%		$4.55$4.39110,252 shs$459.61 million
How to Play the AI and Crypto Markets in One Swing (Ad)

I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.

Click here to find out who they are.
03/19/2024$4.56$4.44
-2.59%		$4.59$4.41110,184 shs$455.49 million
03/18/2024$4.74$4.56
-3.82%		$4.71$4.53143,280 shs$467.61 million
03/15/2024$4.44$4.74
+6.83%		$4.74$4.4696,434 shs$486.20 million
03/14/2024$4.56$4.44
-2.65%		$4.61$4.39118,579 shs$455.12 million
03/13/2024$4.70$4.56
-3.03%		$4.74$4.54148,111 shs$467.49 million
03/12/2024$4.57$4.70
+2.89%		$4.83$4.56240,623 shs$482.07 million
03/11/2024$4.51$4.57
+1.22%		$4.74$4.51191,360 shs$468.53 million
03/08/2024$4.56$4.51
-1.04%		$4.62$4.3275,747 shs$462.87 million
03/07/2024$4.48$4.56
+1.74%		$4.62$4.44113,903 shs$467.73 million
03/06/2024$4.37$4.48
+2.47%		$4.63$4.4175,190 shs$459.73 million
03/05/2024$4.66$4.37
-6.21%		$4.66$4.3393,490 shs$448.66 million
03/04/2024$4.74$4.66
-1.61%		$4.86$4.57104,595 shs$478.38 million
03/01/2024$4.79$4.74
-1.13%		$5.28$4.70385,048 shs$486.20 million
02/29/2024$4.71$4.79
+1.77%		$4.96$4.68236,074 shs$491.74 million
02/28/2024$4.77$4.71
-1.21%		$4.95$4.6878,545 shs$483.18 million
02/27/2024$4.90$4.77
-2.61%		$4.91$4.75177,072 shs$489.09 million
02/26/2024$4.61$4.90
+6.11%		$5.06$4.56299,454 shs$502.20 million
02/23/2024$4.53$4.61
+1.94%		$4.62$4.5099,551 shs$473.27 million
02/22/2024$4.54$4.53
-0.22%		$4.59$4.4265,120 shs$464.29 million
02/21/2024$4.64$4.54
-2.12%		$4.58$4.5057,576 shs$465.33 million
02/20/2024$4.64$4.64$4.64$4.26109,337 shs$475.43 million
02/19/2024$4.64$4.64$4.74$4.5661,917 shs$475.43 million
02/16/2024$4.62$4.64
+0.42%		$4.74$4.6061,927 shs$475.43 million
02/15/2024$4.38$4.62
+5.44%		$4.71$4.38263,594 shs$473.46 million
02/14/2024$4.26$4.38
+2.76%		$4.50$4.26106,202 shs$449.02 million

Related Companies:
This page (NYSE:ZH) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
is this a buy and hold stock?
Tips4Traders
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders