ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.680
-0.110 (-2.90%)
At close: Dec 30, 2025, 4:00 PM EST
3.680
0.00 (0.00%)
After-hours: Dec 30, 2025, 7:00 PM EST
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.87 | 3.87 | 3.66 | 3.68 | 3.68 | -2.90% | 127,954 |
| Dec 29, 2025 | 3.69 | 3.86 | 3.62 | 3.79 | 3.79 | 3.84% | 102,483 |
| Dec 26, 2025 | 3.53 | 3.90 | 3.53 | 3.65 | 3.65 | 0.83% | 233,478 |
| Dec 24, 2025 | 3.19 | 3.64 | 3.19 | 3.62 | 3.62 | 12.07% | 139,308 |
| Dec 23, 2025 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | - | 44,338 |
| Dec 22, 2025 | 3.24 | 3.24 | 3.17 | 3.23 | 3.23 | 0.31% | 96,726 |
| Dec 19, 2025 | 3.31 | 3.31 | 3.18 | 3.22 | 3.22 | - | 176,260 |
| Dec 18, 2025 | 3.17 | 3.23 | 3.11 | 3.22 | 3.22 | 2.55% | 71,845 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.10 | 3.14 | 3.14 | -2.48% | 78,364 |
| Dec 16, 2025 | 3.25 | 3.26 | 3.19 | 3.22 | 3.22 | - | 210,436 |
| Dec 15, 2025 | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | - | 268,784 |
| Dec 12, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | - | 238,572 |
| Dec 11, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | - | 276,016 |
| Dec 10, 2025 | 3.20 | 3.29 | 3.19 | 3.22 | 3.22 | - | 395,605 |
| Dec 9, 2025 | 3.30 | 3.32 | 3.20 | 3.22 | 3.22 | - | 444,818 |
| Dec 8, 2025 | 3.30 | 3.40 | 3.19 | 3.22 | 3.22 | 0.31% | 300,265 |
| Dec 5, 2025 | 3.40 | 3.41 | 3.16 | 3.21 | 3.21 | -3.89% | 495,416 |
| Dec 4, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.34 | -1.76% | 695,953 |
| Dec 3, 2025 | 3.28 | 3.45 | 3.28 | 3.40 | 3.40 | 3.03% | 249,082 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.21 | 3.30 | 3.30 | -1.49% | 129,012 |
| Dec 1, 2025 | 3.30 | 3.40 | 3.18 | 3.35 | 3.35 | 2.45% | 290,016 |
| Nov 28, 2025 | 3.30 | 3.31 | 3.16 | 3.27 | 3.27 | - | 92,119 |
| Nov 26, 2025 | 3.14 | 3.30 | 3.07 | 3.27 | 3.27 | 7.21% | 210,767 |
| Nov 25, 2025 | 2.95 | 3.11 | 2.95 | 3.05 | 3.05 | 3.04% | 238,142 |
| Nov 24, 2025 | 2.99 | 3.14 | 2.93 | 2.96 | 2.96 | -3.27% | 405,900 |
| Nov 21, 2025 | 3.08 | 3.19 | 3.00 | 3.06 | 3.06 | -0.65% | 265,072 |
| Nov 20, 2025 | 3.00 | 3.13 | 3.00 | 3.08 | 3.08 | 1.65% | 39,407 |
| Nov 19, 2025 | 3.11 | 3.29 | 3.00 | 3.03 | 3.03 | -0.66% | 230,888 |
| Nov 18, 2025 | 3.08 | 3.09 | 2.97 | 3.05 | 3.05 | -0.65% | 103,754 |
| Nov 17, 2025 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 1.99% | 298,343 |
| Nov 14, 2025 | 2.96 | 3.09 | 2.82 | 3.01 | 3.01 | -1.31% | 142,792 |
| Nov 13, 2025 | 2.93 | 3.09 | 2.93 | 3.05 | 3.05 | 2.35% | 259,487 |
| Nov 12, 2025 | 2.93 | 3.03 | 2.91 | 2.98 | 2.98 | -0.67% | 30,866 |
| Nov 11, 2025 | 2.96 | 3.03 | 2.91 | 3.00 | 3.00 | -0.99% | 39,624 |
| Nov 10, 2025 | 2.95 | 3.05 | 2.95 | 3.03 | 3.03 | 1.00% | 31,514 |
| Nov 7, 2025 | 2.89 | 3.00 | 2.84 | 3.00 | 3.00 | 0.33% | 30,497 |
| Nov 6, 2025 | 2.90 | 3.00 | 2.86 | 2.99 | 2.99 | -0.33% | 53,347 |
| Nov 5, 2025 | 2.80 | 3.02 | 2.80 | 3.00 | 3.00 | 6.38% | 58,107 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.80 | 2.82 | 2.82 | -6.00% | 56,601 |
| Nov 3, 2025 | 2.92 | 3.01 | 2.92 | 3.00 | 3.00 | 2.39% | 41,933 |
| Oct 31, 2025 | 2.92 | 3.02 | 2.92 | 2.93 | 2.93 | -3.30% | 58,196 |
| Oct 30, 2025 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 1.00% | 9,488 |
| Oct 29, 2025 | 2.91 | 3.02 | 2.91 | 3.00 | 3.00 | - | 15,349 |
| Oct 28, 2025 | 2.87 | 3.01 | 2.87 | 3.00 | 3.00 | 2.74% | 20,068 |
| Oct 27, 2025 | 2.93 | 3.03 | 2.92 | 2.92 | 2.92 | -3.63% | 7,403 |
| Oct 24, 2025 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 1.00% | 15,665 |
| Oct 23, 2025 | 2.97 | 3.01 | 2.93 | 3.00 | 3.00 | -1.96% | 21,799 |
| Oct 22, 2025 | 2.91 | 3.10 | 2.91 | 3.06 | 3.06 | 3.73% | 3,181 |
| Oct 21, 2025 | 2.88 | 3.00 | 2.88 | 2.95 | 2.95 | 1.37% | 4,642 |
| Oct 20, 2025 | 2.90 | 3.06 | 2.90 | 2.91 | 2.91 | 1.75% | 8,723 |