ZKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.07	2.16	2.01	2.03	2.03	-1.46%	240,761
Oct 8, 2026	2.23	2.23	2.06	2.06	2.06	-7.62%	108,246
Oct 7, 2026	2.37	2.41	2.21	2.23	2.23	-8.98%	138,333
Oct 6, 2026	2.47	2.57	2.45	2.45	2.45	-0.81%	121,372
Oct 5, 2026	2.71	2.71	2.44	2.47	2.47	-9.85%	228,987
Oct 2, 2026	2.78	2.78	2.63	2.74	2.74	-3.18%	311,420
Oct 1, 2026	2.74	2.83	2.71	2.83	2.83	0.71%	148,707
Sep 30, 2026	2.66	2.82	2.66	2.81	2.81	1.81%	182,787
Sep 29, 2026	2.83	2.83	2.71	2.76	2.76	-3.16%	100,534
Sep 28, 2026	2.83	2.86	2.72	2.85	2.85	-0.35%	159,982
Sep 25, 2026	2.84	2.88	2.81	2.86	2.86	-	118,802
Sep 24, 2026	2.81	2.88	2.80	2.86	2.86	1.78%	150,747
Sep 23, 2026	2.87	2.88	2.79	2.81	2.81	-2.77%	131,691
Sep 22, 2026	2.83	2.91	2.83	2.89	2.89	0.70%	144,161
Sep 21, 2026	2.96	2.96	2.85	2.87	2.87	-2.38%	130,875
Sep 18, 2026	2.78	2.96	2.75	2.94	2.94	4.26%	252,912
Sep 17, 2026	2.90	2.90	2.82	2.82	2.82	-2.76%	52,397
Sep 16, 2026	2.85	2.94	2.84	2.90	2.90	1.75%	385,172
Sep 15, 2026	2.90	2.90	2.75	2.85	2.85	-2.06%	492,084
Sep 14, 2026	2.90	2.91	2.82	2.91	2.91	-0.34%	225,684
Sep 11, 2026	2.90	2.96	2.86	2.92	2.92	0.69%	1,020,722
Sep 10, 2026	2.93	2.94	2.89	2.90	2.90	-2.03%	151,407
Sep 9, 2026	2.94	2.96	2.92	2.96	2.96	-	564,229
Sep 8, 2026	2.94	2.97	2.86	2.96	2.96	0.34%	489,909
Sep 4, 2026	2.97	3.00	2.94	2.95	2.95	-1.67%	158,951
Sep 3, 2026	2.92	3.01	2.87	3.00	3.00	2.74%	228,700
Sep 2, 2026	2.94	2.94	2.90	2.92	2.92	-0.34%	33,076
Sep 1, 2026	2.92	2.95	2.82	2.93	2.93	0.34%	191,998
Aug 31, 2026	2.92	2.95	2.87	2.92	2.92	-	208,096
Aug 28, 2026	2.97	2.97	2.91	2.92	2.92	-1.35%	99,626
Aug 27, 2026	2.86	2.96	2.82	2.96	2.96	1.72%	77,096
Aug 26, 2026	2.86	2.96	2.85	2.91	2.91	-1.69%	264,437
Aug 25, 2026	3.00	3.00	2.86	2.96	2.96	-2.31%	277,237
Aug 24, 2026	2.60	3.04	2.51	3.03	3.03	4.48%	690,668
Aug 21, 2026	2.97	2.98	2.82	2.90	2.90	-	4,992,601
Aug 20, 2026	2.89	2.90	2.89	2.90	2.90	-	97,313
Aug 19, 2026	2.90	2.91	2.88	2.90	2.90	-	165,251
Aug 18, 2026	2.87	2.90	2.87	2.90	2.90	0.69%	39,000
Aug 17, 2026	2.90	2.91	2.87	2.88	2.88	-1.03%	101,847
Aug 14, 2026	2.90	2.91	2.88	2.91	2.91	-0.34%	5,745
Aug 13, 2026	2.92	2.93	2.89	2.92	2.92	-	90,825
Aug 12, 2026	2.82	2.93	2.82	2.92	2.92	-0.34%	62,756
Aug 11, 2026	2.85	2.95	2.65	2.93	2.93	2.81%	178,975
Aug 10, 2026	2.76	2.86	2.76	2.85	2.85	-	148,040
Aug 7, 2026	2.65	2.87	2.64	2.85	2.85	1.06%	89,165
Aug 6, 2026	2.76	2.86	2.76	2.82	2.82	-1.40%	82,682
Aug 5, 2026	2.87	2.87	2.70	2.86	2.86	-	52,158
Aug 4, 2026	2.90	2.91	2.85	2.86	2.86	-1.38%	103,242
Aug 3, 2026	2.90	2.91	2.89	2.90	2.90	-0.68%	324,388
Jul 31, 2026	2.92	2.99	2.86	2.92	2.92	1.04%	261,778