ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.270
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 2.80 | 2.99 | 2.80 | 2.86 | 2.86 | 2.14% | 18,329 |
| Oct 16, 2025 | 2.90 | 2.94 | 2.80 | 2.80 | 2.80 | -4.76% | 5,080 |
| Oct 15, 2025 | 2.88 | 2.95 | 2.85 | 2.94 | 2.94 | 0.68% | 7,090 |
| Oct 14, 2025 | 2.89 | 3.00 | 2.89 | 2.92 | 2.92 | -1.35% | 11,534 |
| Oct 13, 2025 | 2.86 | 2.98 | 2.86 | 2.96 | 2.96 | 3.50% | 11,369 |
| Oct 10, 2025 | 2.91 | 2.93 | 2.86 | 2.86 | 2.86 | -3.38% | 7,411 |
| Oct 9, 2025 | 2.97 | 3.02 | 2.94 | 2.96 | 2.96 | - | 10,246 |
| Oct 8, 2025 | 2.80 | 3.03 | 2.80 | 2.96 | 2.96 | 4.59% | 53,670 |
| Oct 7, 2025 | 2.85 | 2.87 | 2.81 | 2.83 | 2.83 | -1.74% | 20,333 |
| Oct 6, 2025 | 2.86 | 2.92 | 2.86 | 2.88 | 2.88 | -0.35% | 10,106 |
| Oct 3, 2025 | 2.95 | 2.96 | 2.89 | 2.89 | 2.89 | - | 10,296 |
| Oct 2, 2025 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | 1.05% | 15,532 |
| Oct 1, 2025 | 2.92 | 2.96 | 2.85 | 2.86 | 2.86 | 0.35% | 3,517 |
| Sep 30, 2025 | 2.84 | 2.93 | 2.84 | 2.85 | 2.85 | 0.35% | 26,936 |
| Sep 29, 2025 | 2.82 | 2.91 | 2.80 | 2.84 | 2.84 | -0.35% | 20,710 |
| Sep 26, 2025 | 2.88 | 2.92 | 2.81 | 2.85 | 2.85 | -1.04% | 38,932 |
| Sep 25, 2025 | 2.94 | 2.94 | 2.81 | 2.88 | 2.88 | 0.35% | 36,442 |
| Sep 24, 2025 | 2.94 | 3.00 | 2.86 | 2.87 | 2.87 | -3.37% | 34,431 |
| Sep 23, 2025 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | - | 4,805 |
| Sep 22, 2025 | 3.03 | 3.03 | 2.90 | 2.97 | 2.97 | 2.41% | 30,195 |
| Sep 19, 2025 | 2.94 | 2.94 | 2.81 | 2.90 | 2.90 | - | 26,810 |