ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
2.960
+0.130 (4.59%)
At close: Oct 8, 2025, 4:00 PM EDT
2.960
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

ZKH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252.803.032.802.962.964.59%53,670
Oct 7, 20252.852.872.812.832.83-1.74%20,333
Oct 6, 20252.862.922.862.882.88-0.35%10,106
Oct 3, 20252.952.962.892.892.89-10,296
Oct 2, 20252.862.912.852.892.891.05%15,532
Oct 1, 20252.922.962.852.862.860.35%3,517
Sep 30, 20252.842.932.842.852.850.35%26,936
Sep 29, 20252.822.912.802.842.84-0.35%20,710
Sep 26, 20252.882.922.812.852.85-1.04%38,932
Sep 25, 20252.942.942.812.882.880.35%36,442
Sep 24, 20252.943.002.862.872.87-3.37%34,431
Sep 23, 20252.982.982.952.972.97-4,805
Sep 22, 20253.033.032.902.972.972.41%30,195
Sep 19, 20252.942.942.812.902.90-26,810
Sep 18, 20252.952.972.852.902.90-0.34%49,630
Sep 17, 20252.962.972.902.912.91-1.19%31,927
Sep 16, 20252.972.972.922.952.95-0.17%10,848
Sep 15, 20252.943.002.932.952.950.34%14,192
Sep 12, 20252.903.002.902.942.94-1.67%41,864
Sep 11, 20252.933.012.932.992.993.46%28,416
Sep 10, 20252.892.982.862.892.891.40%53,948
Sep 9, 20252.842.922.842.852.85-15,805
Sep 8, 20252.962.962.822.852.85-13,191
Sep 5, 20252.852.882.852.852.85-0.35%3,502
Sep 4, 20252.922.962.852.862.86-0.69%6,306
Sep 3, 20252.802.922.802.882.880.70%13,585
Sep 2, 20252.862.902.702.862.860.35%32,097
Aug 29, 20252.892.902.802.852.85-1.38%33,745
Aug 28, 20252.802.932.802.892.891.05%23,269
Aug 27, 20252.962.962.842.862.86-2.05%78,017
Aug 26, 20253.013.012.882.922.92-1.35%87,962
Aug 25, 20252.983.002.912.962.96-1.07%45,508
Aug 22, 20252.853.152.852.992.990.74%74,038
Aug 21, 20253.013.012.952.972.97-0.67%29,010
Aug 20, 20253.003.072.942.992.99-55,923
Aug 19, 20253.013.012.982.992.992.05%23,851
Aug 18, 20252.993.072.902.932.93-2.98%25,384
Aug 15, 20252.953.092.953.023.023.78%45,047
Aug 14, 20252.973.012.902.912.91-3.00%17,174
Aug 13, 20252.933.032.933.003.000.50%22,414
Aug 12, 20253.003.002.952.992.99-1.49%31,936
Aug 11, 20253.103.112.933.033.031.00%63,083
Aug 8, 20253.053.122.703.003.000.33%7,883,953
Aug 7, 20252.903.052.902.992.99-546,448
Aug 6, 20253.003.052.922.992.990.67%33,977
Aug 5, 20252.952.982.912.972.970.68%2,360
Aug 4, 20252.953.032.902.952.95-1.67%40,963
Aug 1, 20253.003.082.803.003.00-81,262
Jul 31, 20252.973.022.973.003.001.01%71,782
Jul 30, 20253.033.072.972.972.97-1.98%70,682