ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
2.920
+0.580 (24.79%)
At close: Mar 20, 2026, 4:00 PM EDT
2.860
-0.060 (-2.06%)
After-hours: Mar 20, 2026, 7:56 PM EDT
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.42 | 2.92 | 2.42 | 2.92 | 2.92 | 24.79% | 95,159 |
| Mar 19, 2026 | 3.19 | 3.32 | 2.20 | 2.34 | 2.34 | -28.66% | 227,777 |
| Mar 18, 2026 | 3.35 | 3.36 | 3.23 | 3.28 | 3.28 | -2.67% | 19,236 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.30% | 19,100 |
| Mar 16, 2026 | 3.37 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 23,861 |
| Mar 13, 2026 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 1.20% | 11,250 |
| Mar 12, 2026 | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 19,986 |
| Mar 11, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -1.48% | 34,297 |
| Mar 10, 2026 | 3.28 | 3.46 | 3.28 | 3.37 | 3.37 | 2.43% | 107,409 |
| Mar 9, 2026 | 3.22 | 3.33 | 3.22 | 3.29 | 3.29 | 2.75% | 12,594 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.17 | 3.20 | 3.20 | -2.38% | 32,596 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 10,636 |
| Mar 4, 2026 | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | 2.78% | 3,051 |
| Mar 3, 2026 | 3.35 | 3.40 | 3.24 | 3.24 | 3.24 | -4.71% | 36,281 |
| Mar 2, 2026 | 3.56 | 3.60 | 3.34 | 3.40 | 3.40 | -5.56% | 109,906 |
| Feb 27, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 2,941 |
| Feb 26, 2026 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 10,974 |
| Feb 25, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | 0.56% | 5,792 |
| Feb 24, 2026 | 3.53 | 3.62 | 3.52 | 3.58 | 3.58 | 0.28% | 7,924 |
| Feb 23, 2026 | 3.65 | 3.67 | 3.53 | 3.57 | 3.57 | -2.19% | 16,602 |
| Feb 20, 2026 | 3.66 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 7,978 |
| Feb 19, 2026 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.54% | 5,464 |
| Feb 18, 2026 | 3.67 | 3.74 | 3.63 | 3.69 | 3.69 | 0.27% | 40,628 |
| Feb 17, 2026 | 3.60 | 3.68 | 3.59 | 3.68 | 3.68 | 3.66% | 20,412 |
| Feb 13, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 2.31% | 16,783 |
| Feb 12, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 10,776 |
| Feb 11, 2026 | 3.49 | 3.50 | 3.43 | 3.48 | 3.48 | -0.29% | 12,391 |
| Feb 10, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 0.29% | 5,266 |
| Feb 9, 2026 | 3.54 | 3.54 | 3.41 | 3.48 | 3.48 | -1.97% | 92,506 |
| Feb 6, 2026 | 3.52 | 3.55 | 3.48 | 3.55 | 3.55 | 1.43% | 5,202 |
| Feb 5, 2026 | 3.45 | 3.63 | 3.45 | 3.50 | 3.50 | - | 48,911 |
| Feb 4, 2026 | 3.47 | 3.56 | 3.44 | 3.50 | 3.50 | 2.64% | 49,836 |
| Feb 3, 2026 | 3.38 | 3.47 | 3.37 | 3.41 | 3.41 | -0.87% | 17,344 |
| Feb 2, 2026 | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | 2.38% | 2,913 |
| Jan 30, 2026 | 3.44 | 3.45 | 3.36 | 3.36 | 3.36 | -2.61% | 66,402 |
| Jan 29, 2026 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | - | 131,593 |
| Jan 28, 2026 | 3.45 | 3.48 | 3.36 | 3.45 | 3.45 | - | 178,942 |
| Jan 27, 2026 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 0.29% | 44,782 |
| Jan 26, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | - | 39,171 |
| Jan 23, 2026 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -1.15% | 1,840 |
| Jan 22, 2026 | 3.44 | 3.50 | 3.43 | 3.48 | 3.48 | 0.87% | 21,767 |
| Jan 21, 2026 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.58% | 29,918 |
| Jan 20, 2026 | 3.45 | 3.50 | 3.40 | 3.47 | 3.47 | 0.29% | 40,965 |
| Jan 16, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -1.70% | 39,031 |
| Jan 15, 2026 | 3.49 | 3.59 | 3.41 | 3.52 | 3.52 | 2.33% | 23,171 |
| Jan 14, 2026 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 1.47% | 3,189 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.33 | 3.39 | 3.39 | -1.45% | 66,839 |
| Jan 12, 2026 | 3.50 | 3.56 | 3.42 | 3.44 | 3.44 | -1.71% | 99,132 |
| Jan 9, 2026 | 3.48 | 3.50 | 3.43 | 3.50 | 3.50 | 0.86% | 464,923 |
| Jan 8, 2026 | 3.39 | 3.52 | 3.38 | 3.47 | 3.47 | -0.57% | 50,669 |