ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.480
+0.040 (1.16%)
Dec 3, 2024, 12:27 PM EST - Market open
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 3.37 | 3.50 | 3.33 | 3.44 | 3.44 | 2.99% | 18,278 |
| Nov 29, 2024 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -2.34% | 22,985 |
| Nov 27, 2024 | 3.34 | 3.55 | 3.00 | 3.42 | 3.42 | -0.58% | 69,070 |
| Nov 26, 2024 | 3.51 | 3.51 | 3.13 | 3.44 | 3.44 | -4.44% | 68,979 |
| Nov 25, 2024 | 3.60 | 3.70 | 3.45 | 3.60 | 3.60 | -2.70% | 96,724 |
| Nov 22, 2024 | 3.85 | 3.88 | 3.51 | 3.70 | 3.70 | -2.89% | 65,498 |
| Nov 21, 2024 | 3.74 | 3.89 | 3.70 | 3.81 | 3.81 | 0.79% | 78,110 |
| Nov 20, 2024 | 3.80 | 3.88 | 3.76 | 3.78 | 3.78 | -1.82% | 39,713 |
| Nov 19, 2024 | 3.80 | 3.90 | 3.77 | 3.85 | 3.85 | -0.77% | 41,702 |
| Nov 18, 2024 | 3.85 | 3.94 | 3.76 | 3.88 | 3.88 | 0.78% | 50,653 |
| Nov 15, 2024 | 3.75 | 3.93 | 3.75 | 3.85 | 3.85 | 1.32% | 13,134 |
| Nov 14, 2024 | 3.83 | 3.89 | 3.75 | 3.80 | 3.80 | -2.31% | 27,448 |
| Nov 13, 2024 | 3.85 | 4.02 | 3.80 | 3.89 | 3.89 | -0.26% | 39,448 |
| Nov 12, 2024 | 3.72 | 4.03 | 3.65 | 3.90 | 3.90 | 2.63% | 60,702 |
| Nov 11, 2024 | 3.65 | 3.85 | 3.65 | 3.80 | 3.80 | 2.98% | 19,606 |
| Nov 8, 2024 | 3.81 | 3.81 | 3.66 | 3.69 | 3.69 | -5.63% | 56,643 |
| Nov 7, 2024 | 3.80 | 4.05 | 3.76 | 3.91 | 3.91 | 2.36% | 68,871 |
| Nov 6, 2024 | 3.85 | 3.95 | 3.72 | 3.82 | 3.82 | -3.41% | 68,652 |
| Nov 5, 2024 | 4.00 | 4.03 | 3.82 | 3.96 | 3.96 | 1.15% | 48,501 |
| Nov 4, 2024 | 3.82 | 4.07 | 3.68 | 3.91 | 3.91 | 1.82% | 97,027 |
| Nov 1, 2024 | 3.82 | 3.95 | 3.76 | 3.84 | 3.84 | 0.52% | 71,948 |
| Oct 31, 2024 | 3.62 | 3.91 | 3.62 | 3.82 | 3.82 | 4.66% | 110,115 |
| Oct 30, 2024 | 3.61 | 3.75 | 3.58 | 3.65 | 3.65 | 0.55% | 26,997 |
| Oct 29, 2024 | 3.60 | 3.77 | 3.60 | 3.63 | 3.63 | -2.42% | 75,217 |
| Oct 28, 2024 | 3.60 | 3.78 | 3.50 | 3.72 | 3.72 | 1.92% | 54,653 |
| Oct 25, 2024 | 3.60 | 3.73 | 3.56 | 3.65 | 3.65 | 0.27% | 52,305 |
| Oct 24, 2024 | 3.60 | 3.69 | 3.60 | 3.64 | 3.64 | -1.62% | 23,799 |
| Oct 23, 2024 | 3.72 | 3.80 | 3.61 | 3.70 | 3.70 | -3.14% | 311,995 |
| Oct 22, 2024 | 3.69 | 3.92 | 3.69 | 3.82 | 3.82 | 0.53% | 58,760 |
| Oct 21, 2024 | 3.69 | 3.85 | 3.69 | 3.80 | 3.80 | -1.55% | 68,205 |
| Oct 18, 2024 | 3.80 | 4.00 | 3.80 | 3.86 | 3.86 | 4.47% | 88,444 |
| Oct 17, 2024 | 3.53 | 3.80 | 3.52 | 3.70 | 3.70 | -0.14% | 82,220 |
| Oct 16, 2024 | 3.58 | 3.78 | 3.58 | 3.70 | 3.70 | 3.35% | 63,394 |
| Oct 15, 2024 | 3.77 | 3.78 | 3.54 | 3.58 | 3.58 | -5.29% | 55,451 |
| Oct 14, 2024 | 3.75 | 3.85 | 3.64 | 3.78 | 3.78 | 0.80% | 105,208 |
| Oct 11, 2024 | 3.64 | 3.78 | 3.56 | 3.75 | 3.75 | 3.02% | 41,641 |
| Oct 10, 2024 | 3.50 | 3.75 | 3.43 | 3.64 | 3.64 | 0.55% | 54,016 |
| Oct 9, 2024 | 3.52 | 3.68 | 3.46 | 3.62 | 3.62 | 3.43% | 64,775 |
| Oct 8, 2024 | 3.34 | 3.55 | 3.15 | 3.50 | 3.50 | 3.86% | 151,438 |
| Oct 7, 2024 | 3.60 | 3.74 | 3.31 | 3.37 | 3.37 | -9.16% | 149,573 |
| Oct 4, 2024 | 3.59 | 3.75 | 3.58 | 3.71 | 3.71 | - | 76,136 |
| Oct 3, 2024 | 3.47 | 3.90 | 3.43 | 3.71 | 3.71 | 0.27% | 186,748 |
| Oct 2, 2024 | 3.67 | 3.80 | 3.55 | 3.70 | 3.70 | 3.64% | 196,433 |
| Oct 1, 2024 | 3.45 | 3.73 | 3.33 | 3.57 | 3.57 | -3.25% | 123,180 |
| Sep 30, 2024 | 3.69 | 3.75 | 3.44 | 3.69 | 3.69 | 7.27% | 330,233 |
| Sep 27, 2024 | 3.02 | 3.55 | 2.98 | 3.44 | 3.44 | 10.97% | 143,380 |
| Sep 26, 2024 | 2.90 | 3.15 | 2.90 | 3.10 | 3.10 | 6.90% | 112,069 |
| Sep 25, 2024 | 2.80 | 2.93 | 2.77 | 2.90 | 2.90 | 5.07% | 46,514 |
| Sep 24, 2024 | 2.91 | 2.94 | 2.69 | 2.76 | 2.76 | -6.12% | 82,332 |
| Sep 23, 2024 | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | -1.67% | 24,969 |
| Sep 20, 2024 | 3.00 | 3.03 | 2.90 | 2.99 | 2.99 | -1.32% | 63,841 |
| Sep 19, 2024 | 3.00 | 3.10 | 2.91 | 3.03 | 3.03 | 1.34% | 33,669 |
| Sep 18, 2024 | 3.00 | 3.00 | 2.90 | 2.99 | 2.99 | -2.61% | 34,638 |
| Sep 17, 2024 | 3.00 | 3.25 | 2.97 | 3.07 | 3.07 | 2.68% | 46,979 |
| Sep 16, 2024 | 2.99 | 3.10 | 2.85 | 2.99 | 2.99 | 3.82% | 37,452 |
| Sep 13, 2024 | 2.97 | 3.00 | 2.82 | 2.88 | 2.88 | -2.04% | 64,217 |
| Sep 12, 2024 | 3.00 | 3.03 | 2.85 | 2.94 | 2.94 | -1.01% | 109,290 |
| Sep 11, 2024 | 3.00 | 3.05 | 2.90 | 2.97 | 2.97 | -0.34% | 81,503 |
| Sep 10, 2024 | 3.02 | 3.04 | 2.79 | 2.98 | 2.98 | -1.65% | 93,328 |
| Sep 9, 2024 | 2.97 | 3.22 | 2.97 | 3.03 | 3.03 | 1.00% | 39,554 |
| Sep 6, 2024 | 3.14 | 3.19 | 2.96 | 3.00 | 3.00 | -1.64% | 37,481 |
| Sep 5, 2024 | 2.96 | 3.17 | 2.80 | 3.05 | 3.05 | -0.65% | 25,193 |
| Sep 4, 2024 | 3.05 | 3.18 | 2.96 | 3.07 | 3.07 | 3.37% | 46,019 |
| Sep 3, 2024 | 2.90 | 3.12 | 2.82 | 2.97 | 2.97 | 2.41% | 57,076 |
| Aug 30, 2024 | 3.05 | 3.11 | 2.89 | 2.90 | 2.90 | 0.69% | 48,587 |
| Aug 29, 2024 | 3.05 | 3.12 | 2.87 | 2.88 | 2.88 | -4.00% | 51,590 |
| Aug 28, 2024 | 3.03 | 3.19 | 3.00 | 3.00 | 3.00 | -0.99% | 56,905 |
| Aug 27, 2024 | 3.40 | 3.44 | 2.98 | 3.03 | 3.03 | -12.68% | 73,680 |
| Aug 26, 2024 | 3.55 | 3.59 | 3.31 | 3.47 | 3.47 | -3.61% | 43,299 |
| Aug 23, 2024 | 3.90 | 3.90 | 3.22 | 3.60 | 3.60 | -5.26% | 84,708 |
| Aug 22, 2024 | 3.70 | 3.83 | 3.22 | 3.80 | 3.80 | - | 84,186 |
| Aug 21, 2024 | 3.73 | 3.93 | 3.58 | 3.80 | 3.80 | 4.11% | 104,097 |
| Aug 20, 2024 | 3.65 | 4.10 | 3.30 | 3.65 | 3.65 | 1.39% | 147,256 |
| Aug 19, 2024 | 3.33 | 3.65 | 3.33 | 3.60 | 3.60 | 8.43% | 45,276 |
| Aug 16, 2024 | 3.22 | 3.37 | 3.16 | 3.32 | 3.32 | 3.11% | 37,187 |
| Aug 15, 2024 | 3.19 | 3.30 | 3.04 | 3.22 | 3.22 | 3.21% | 196,383 |
| Aug 14, 2024 | 2.96 | 3.14 | 2.85 | 3.12 | 3.12 | 9.47% | 32,491 |
| Aug 13, 2024 | 2.88 | 2.99 | 2.73 | 2.85 | 2.85 | 1.79% | 16,278 |
| Aug 12, 2024 | 2.83 | 2.89 | 2.73 | 2.80 | 2.80 | 1.08% | 30,239 |
| Aug 9, 2024 | 2.77 | 2.89 | 2.73 | 2.77 | 2.77 | - | 23,751 |
| Aug 8, 2024 | 2.74 | 2.98 | 2.71 | 2.77 | 2.77 | 1.09% | 35,857 |
| Aug 7, 2024 | 2.69 | 2.77 | 2.68 | 2.74 | 2.74 | 4.58% | 27,658 |
| Aug 6, 2024 | 2.74 | 2.80 | 2.62 | 2.62 | 2.62 | -0.38% | 39,444 |
| Aug 5, 2024 | 2.75 | 2.84 | 2.62 | 2.63 | 2.63 | -6.07% | 50,757 |
| Aug 2, 2024 | 2.80 | 2.86 | 2.76 | 2.80 | 2.80 | -1.06% | 28,918 |
| Aug 1, 2024 | 2.92 | 2.98 | 2.83 | 2.83 | 2.83 | -5.35% | 40,427 |
| Jul 31, 2024 | 3.16 | 3.19 | 2.86 | 2.99 | 2.99 | 4.91% | 67,113 |
| Jul 30, 2024 | 2.83 | 3.05 | 2.83 | 2.85 | 2.85 | -2.06% | 51,456 |
| Jul 29, 2024 | 3.05 | 3.07 | 2.86 | 2.91 | 2.91 | -3.00% | 46,110 |
| Jul 26, 2024 | 3.09 | 3.20 | 2.94 | 3.00 | 3.00 | -3.85% | 33,871 |
| Jul 25, 2024 | 2.98 | 3.20 | 2.95 | 3.12 | 3.12 | 6.12% | 71,929 |
| Jul 24, 2024 | 3.13 | 3.18 | 2.86 | 2.94 | 2.94 | -7.84% | 71,106 |
| Jul 23, 2024 | 3.29 | 3.38 | 3.08 | 3.19 | 3.19 | -4.78% | 68,836 |
| Jul 22, 2024 | 3.33 | 3.41 | 3.29 | 3.35 | 3.35 | -1.18% | 51,450 |
| Jul 19, 2024 | 3.50 | 3.50 | 3.30 | 3.39 | 3.39 | 0.89% | 50,949 |
| Jul 18, 2024 | 3.58 | 3.69 | 3.33 | 3.36 | 3.36 | -6.15% | 63,940 |
| Jul 17, 2024 | 3.75 | 3.77 | 3.54 | 3.58 | 3.58 | -5.29% | 75,802 |
| Jul 16, 2024 | 3.67 | 3.82 | 3.67 | 3.78 | 3.78 | 3.28% | 77,563 |
| Jul 15, 2024 | 3.74 | 3.80 | 3.65 | 3.66 | 3.66 | -3.94% | 123,280 |
| Jul 12, 2024 | 3.73 | 3.85 | 3.72 | 3.81 | 3.81 | 0.53% | 98,610 |