ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
2.860
+0.010 (0.35%)
Sep 2, 2025, 4:00 PM - Market closed
ZKH Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 2.86 | 2.90 | 2.70 | 2.86 | 2.86 | 0.35% | 32,097 |
Aug 29, 2025 | 2.89 | 2.90 | 2.80 | 2.85 | 2.85 | -1.38% | 33,745 |
Aug 28, 2025 | 2.80 | 2.93 | 2.80 | 2.89 | 2.89 | 1.05% | 23,269 |
Aug 27, 2025 | 2.96 | 2.96 | 2.84 | 2.86 | 2.86 | -2.05% | 78,017 |
Aug 26, 2025 | 3.01 | 3.01 | 2.88 | 2.92 | 2.92 | -1.35% | 87,962 |
Aug 25, 2025 | 2.98 | 3.00 | 2.91 | 2.96 | 2.96 | -1.07% | 45,508 |
Aug 22, 2025 | 2.85 | 3.15 | 2.85 | 2.99 | 2.99 | 0.74% | 74,038 |
Aug 21, 2025 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 29,010 |
Aug 20, 2025 | 3.00 | 3.07 | 2.94 | 2.99 | 2.99 | - | 55,923 |
Aug 19, 2025 | 3.01 | 3.01 | 2.98 | 2.99 | 2.99 | 2.05% | 23,851 |
Aug 18, 2025 | 2.99 | 3.07 | 2.90 | 2.93 | 2.93 | -2.98% | 25,384 |
Aug 15, 2025 | 2.95 | 3.09 | 2.95 | 3.02 | 3.02 | 3.78% | 45,047 |
Aug 14, 2025 | 2.97 | 3.01 | 2.90 | 2.91 | 2.91 | -3.00% | 17,174 |
Aug 13, 2025 | 2.93 | 3.03 | 2.93 | 3.00 | 3.00 | 0.50% | 22,414 |
Aug 12, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -1.49% | 31,936 |
Aug 11, 2025 | 3.10 | 3.11 | 2.93 | 3.03 | 3.03 | 1.00% | 63,083 |
Aug 8, 2025 | 3.05 | 3.12 | 2.70 | 3.00 | 3.00 | 0.33% | 7,883,953 |
Aug 7, 2025 | 2.90 | 3.05 | 2.90 | 2.99 | 2.99 | - | 546,448 |
Aug 6, 2025 | 3.00 | 3.05 | 2.92 | 2.99 | 2.99 | 0.67% | 33,977 |
Aug 5, 2025 | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | 0.68% | 2,360 |
Aug 4, 2025 | 2.95 | 3.03 | 2.90 | 2.95 | 2.95 | -1.67% | 40,963 |
Aug 1, 2025 | 3.00 | 3.08 | 2.80 | 3.00 | 3.00 | - | 81,262 |
Jul 31, 2025 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 1.01% | 71,782 |
Jul 30, 2025 | 3.03 | 3.07 | 2.97 | 2.97 | 2.97 | -1.98% | 70,682 |
Jul 29, 2025 | 3.01 | 3.11 | 3.00 | 3.03 | 3.03 | - | 66,218 |
Jul 28, 2025 | 3.09 | 3.10 | 3.01 | 3.03 | 3.03 | -0.33% | 71,519 |
Jul 25, 2025 | 3.04 | 3.10 | 3.03 | 3.04 | 3.04 | -1.94% | 69,861 |
Jul 24, 2025 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | - | 132,161 |
Jul 23, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | - | 74,229 |
Jul 22, 2025 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | -1.59% | 85,445 |
Jul 21, 2025 | 3.05 | 3.17 | 3.01 | 3.15 | 3.15 | 1.61% | 41,897 |
Jul 18, 2025 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -1.77% | 78,137 |
Jul 17, 2025 | 3.15 | 3.20 | 3.10 | 3.16 | 3.16 | 1.81% | 21,093 |
Jul 16, 2025 | 3.11 | 3.15 | 3.02 | 3.10 | 3.10 | 0.98% | 111,029 |
Jul 15, 2025 | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | -2.54% | 22,018 |
Jul 14, 2025 | 3.16 | 3.17 | 2.97 | 3.15 | 3.15 | -0.32% | 134,617 |
Jul 11, 2025 | 3.15 | 3.17 | 3.08 | 3.16 | 3.16 | 0.32% | 15,515 |
Jul 10, 2025 | 3.14 | 3.18 | 3.05 | 3.15 | 3.15 | - | 33,635 |
Jul 9, 2025 | 3.22 | 3.22 | 3.08 | 3.15 | 3.15 | - | 34,150 |
Jul 8, 2025 | 3.19 | 3.19 | 3.05 | 3.15 | 3.15 | - | 30,246 |
Jul 7, 2025 | 3.14 | 3.16 | 2.99 | 3.15 | 3.15 | - | 74,619 |
Jul 3, 2025 | 3.03 | 3.16 | 2.88 | 3.15 | 3.15 | 1.94% | 38,071 |
Jul 2, 2025 | 3.11 | 3.18 | 3.08 | 3.09 | 3.09 | 0.32% | 8,965 |
Jul 1, 2025 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | 0.33% | 15,029 |
Jun 30, 2025 | 3.15 | 3.16 | 3.02 | 3.07 | 3.07 | -3.00% | 18,884 |
Jun 27, 2025 | 3.12 | 3.17 | 3.05 | 3.17 | 3.17 | 0.48% | 22,771 |
Jun 26, 2025 | 3.11 | 3.16 | 3.01 | 3.15 | 3.15 | 4.30% | 26,223 |
Jun 25, 2025 | 3.04 | 3.17 | 3.00 | 3.02 | 3.02 | -5.03% | 9,471 |
Jun 24, 2025 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | 1.60% | 24,431 |
Jun 23, 2025 | 3.05 | 3.14 | 2.90 | 3.13 | 3.13 | -1.26% | 15,171 |