Zhihu (ZH) Stock Chart & Stock Price History

→ AI “wealth window” is closing soon! (From Paradigm Press) (Ad)

Free ZH Stock Alerts

$0.68

+0.02 (+3.04%)

(As of 04/18/2024 ET)

Compare

Zhihu Stock Price Performance

5 Day Performance: -6.40%
1 Month Performance: -13.78%
3 Month Performance: -20.11%
6 Month Performance: -35.14%
Year-To-Date Performance: -30.04%
1 Year Performance: -45.41%

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 Behind the Markets

AI healthcare stock poised for 36,996% growth?

Buy Alert Issued For AI Small Cap Our last two AI stocks jumped 150% and 130%... But we just issued a brand new "buy alert" for a new one...

Get the name of the stock here...

ZH Stock Chart for Thursday, April, 18, 2024

Zhihu Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$0.65	$0.66 +1.64%	$0.68	$0.64	1.46 million shs	$404.90 million
04/16/2024	$0.67	$0.65 -3.53%	$0.67	$0.64	2.02 million shs	$398.37 million
04/15/2024	$0.70	$0.67 -4.13%	$0.70	$0.67	640,421 shs	$412.96 million
04/12/2024	$0.72	$0.70 -2.81%	$0.71	$0.70	445,025 shs	$430.75 million
04/11/2024	$0.71	$0.72 +1.28%	$0.73	$0.71	1.15 million shs	$443.18 million
04/10/2024	$0.72	$0.71 -0.84%	$0.73	$0.69	867,185 shs	$437.58 million
Get the Latest News and Ratings for ZH and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Zhihu and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$0.71	$0.72 +0.69%	$0.73	$0.70	523,386 shs	$441.27 million
04/08/2024	$0.70	$0.71 +1.54%	$0.72	$0.71	156,505 shs	$438.25 million
04/05/2024	$0.74	$0.71 -2.81%	$0.73	$0.71	436,181 shs	$439.98 million
04/04/2024	$0.77	$0.74 -3.84%	$0.76	$0.73	820,302 shs	$452.72 million
04/03/2024	$0.73	$0.77 +4.79%	$0.77	$0.72	3.20 million shs	$470.81 million
04/02/2024	$0.71	$0.73 +2.82%	$0.75	$0.70	1.95 million shs	$449.27 million
04/01/2024	$0.68	$0.71 +3.82%	$0.71	$0.69	804,829 shs	$436.96 million
03/29/2024	$0.68	$0.68	$0.71	$0.68	1.85 million shs	$420.90 million
03/28/2024	$0.70	$0.68 -2.30%	$0.71	$0.68	1.85 million shs	$420.90 million
03/27/2024	$0.70	$0.70 +0.11%	$0.71	$0.69	1.01 million shs	$430.81 million
03/26/2024	$0.71	$0.70 -1.94%	$0.74	$0.69	1.91 million shs	$430.32 million
03/25/2024	$0.71	$0.71 +0.42%	$0.71	$0.69	1.34 million shs	$438.81 million
03/22/2024	$0.73	$0.71 -3.37%	$0.74	$0.69	1.64 million shs	$435.98 million
03/21/2024	$0.75	$0.73 -1.83%	$0.75	$0.73	1.80 million shs	$451.18 million
03/20/2024	$0.74	$0.75 +0.91%	$0.76	$0.73	661,514 shs	$459.61 million
03/19/2024	$0.76	$0.74 -2.59%	$0.77	$0.74	661,102 shs	$455.49 million
03/18/2024	$0.79	$0.76 -3.82%	$0.78	$0.75	859,681 shs	$467.61 million
03/15/2024	$0.74	$0.79 +6.83%	$0.79	$0.74	578,603 shs	$486.20 million
03/14/2024	$0.76	$0.74 -2.65%	$0.77	$0.73	711,476 shs	$455.12 million
03/13/2024	$0.78	$0.76 -3.03%	$0.79	$0.76	888,665 shs	$467.49 million
03/12/2024	$0.76	$0.78 +2.89%	$0.80	$0.76	1.44 million shs	$482.07 million
03/11/2024	$0.75	$0.76 +1.22%	$0.79	$0.75	1.15 million shs	$468.53 million
03/08/2024	$0.76	$0.75 -1.04%	$0.77	$0.72	454,479 shs	$462.87 million
03/07/2024	$0.75	$0.76 +1.74%	$0.77	$0.74	683,416 shs	$467.73 million
03/06/2024	$0.73	$0.75 +2.47%	$0.77	$0.74	451,138 shs	$459.73 million
03/05/2024	$0.78	$0.73 -6.21%	$0.78	$0.72	560,942 shs	$448.66 million
03/04/2024	$0.79	$0.78 -1.61%	$0.81	$0.76	627,568 shs	$478.38 million
03/01/2024	$0.80	$0.79 -1.13%	$0.88	$0.78	2.31 million shs	$486.20 million
02/29/2024	$0.79	$0.80 +1.77%	$0.83	$0.78	1.42 million shs	$491.74 million
02/28/2024	$0.79	$0.79 -1.21%	$0.82	$0.78	471,267 shs	$483.18 million
02/27/2024	$0.82	$0.79 -2.61%	$0.82	$0.79	1.06 million shs	$489.09 million
02/26/2024	$0.77	$0.82 +6.11%	$0.84	$0.76	1.80 million shs	$502.20 million
02/23/2024	$0.75	$0.77 +1.94%	$0.77	$0.75	597,307 shs	$473.27 million
02/22/2024	$0.76	$0.75 -0.22%	$0.77	$0.74	390,722 shs	$464.29 million
AI healthcare stock poised for 36,996% growth? (Ad) Buy Alert Issued For AI Small Cap Our last two AI stocks jumped 150% and 130%... But we just issued a brand new "buy alert" for a new one... Get the name of the stock here...
02/21/2024	$0.77	$0.76 -2.12%	$0.76	$0.75	345,457 shs	$465.33 million
02/20/2024	$0.77	$0.77	$0.77	$0.71	656,024 shs	$475.43 million
02/19/2024	$0.77	$0.77	$0.79	$0.76	371,500 shs	$475.43 million
02/16/2024	$0.77	$0.77 +0.42%	$0.79	$0.77	371,560 shs	$475.43 million
02/15/2024	$0.73	$0.77 +5.44%	$0.79	$0.73	1.58 million shs	$473.46 million
02/14/2024	$0.71	$0.73 +2.76%	$0.75	$0.71	637,214 shs	$449.02 million
02/13/2024	$0.75	$0.71 -4.95%	$0.74	$0.70	253,246 shs	$436.96 million
02/12/2024	$0.73	$0.75 +1.87%	$0.77	$0.73	609,978 shs	$459.73 million
02/09/2024	$0.72	$0.73 +2.06%	$0.73	$0.70	471,718 shs	$451.30 million
02/08/2024	$0.74	$0.72 -2.38%	$0.74	$0.71	606,609 shs	$442.19 million
02/07/2024	$0.76	$0.74 -3.11%	$0.76	$0.71	1.89 million shs	$452.96 million
02/06/2024	$0.71	$0.76 +6.99%	$0.78	$0.74	1.57 million shs	$467.49 million
02/05/2024	$0.77	$0.71 -7.79%	$0.77	$0.70	665,108 shs	$436.96 million
02/02/2024	$0.78	$0.77 -1.92%	$0.78	$0.75	477,864 shs	$470.87 million
02/01/2024	$0.78	$0.78 +0.12%	$0.80	$0.76	1.17 million shs	$480.11 million
01/31/2024	$0.74	$0.78 +4.76%	$0.81	$0.73	3.56 million shs	$479.55 million
01/30/2024	$0.79	$0.74 -5.86%	$0.80	$0.73	2.12 million shs	$457.76 million
01/29/2024	$0.85	$0.79 -7.13%	$0.84	$0.78	1.02 million shs	$486.26 million
01/26/2024	$0.86	$0.85 -0.50%	$0.86	$0.84	1.33 million shs	$523.62 million
01/25/2024	$0.84	$0.86 +1.30%	$0.86	$0.84	3.16 million shs	$526.26 million
01/24/2024	$0.83	$0.84 +1.50%	$0.86	$0.83	3.43 million shs	$519.49 million
01/23/2024	$0.79	$0.83 +4.63%	$0.85	$0.81	4.20 million shs	$511.80 million
01/22/2024	$0.81	$0.79 -1.62%	$0.83	$0.78	4.05 million shs	$489.15 million
01/19/2024	$0.82	$0.81 -1.15%	$0.83	$0.78	2.23 million shs	$498.88 million
01/18/2024	$0.79	$0.82 +4.31%	$0.84	$0.78	3.60 million shs	$504.66 million
01/17/2024	$0.80	$0.79 -1.74%	$0.81	$0.77	3.37 million shs	$483.80 million

Related Companies:

This page (NYSE:ZH) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Zhihu (ZH) Stock Chart & Stock Price History

Zhihu Stock Price Performance

ZH Stock Chart for Thursday, April, 18, 2024

Zhihu Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info