ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.290
-0.220 (-6.27%)
Mar 28, 2025, 3:59 PM EDT - Market closed
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.49 | 3.51 | 3.26 | 3.29 | 3.29 | -6.27% | 54,704 |
| Mar 27, 2025 | 3.40 | 3.52 | 3.39 | 3.51 | 3.51 | 1.15% | 106,444 |
| Mar 26, 2025 | 3.45 | 3.65 | 3.31 | 3.47 | 3.47 | 0.29% | 54,599 |
| Mar 25, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | 3.46 | 0.87% | 43,405 |
| Mar 24, 2025 | 3.42 | 3.44 | 3.24 | 3.43 | 3.43 | 5.86% | 41,061 |
| Mar 21, 2025 | 3.46 | 3.50 | 3.24 | 3.24 | 3.24 | -6.09% | 147,449 |
| Mar 20, 2025 | 3.51 | 3.55 | 3.38 | 3.45 | 3.45 | -5.22% | 100,865 |
| Mar 19, 2025 | 3.61 | 3.70 | 3.60 | 3.64 | 3.64 | 0.55% | 11,845 |
| Mar 18, 2025 | 3.62 | 3.86 | 3.54 | 3.62 | 3.62 | 0.28% | 53,628 |
| Mar 17, 2025 | 3.56 | 3.72 | 3.56 | 3.61 | 3.61 | -1.63% | 56,933 |
| Mar 14, 2025 | 3.75 | 3.75 | 3.54 | 3.67 | 3.67 | -0.81% | 59,870 |
| Mar 13, 2025 | 3.64 | 3.74 | 3.51 | 3.70 | 3.70 | 0.82% | 14,757 |
| Mar 12, 2025 | 3.57 | 3.75 | 3.55 | 3.67 | 3.67 | 1.10% | 19,100 |
| Mar 11, 2025 | 3.50 | 3.72 | 3.50 | 3.63 | 3.63 | -0.82% | 41,609 |
| Mar 10, 2025 | 3.67 | 3.72 | 3.52 | 3.66 | 3.66 | -1.08% | 32,761 |
| Mar 7, 2025 | 3.69 | 3.74 | 3.54 | 3.70 | 3.70 | 0.27% | 69,445 |
| Mar 6, 2025 | 3.69 | 3.74 | 3.51 | 3.69 | 3.69 | 1.10% | 21,400 |
| Mar 5, 2025 | 3.63 | 3.75 | 3.51 | 3.65 | 3.65 | 2.82% | 43,734 |
| Mar 4, 2025 | 3.53 | 3.64 | 3.51 | 3.55 | 3.55 | 2.60% | 12,739 |
| Mar 3, 2025 | 3.48 | 3.60 | 3.45 | 3.46 | 3.46 | -1.70% | 14,663 |
| Feb 28, 2025 | 3.50 | 3.66 | 3.46 | 3.52 | 3.52 | -1.95% | 25,767 |
| Feb 27, 2025 | 3.50 | 3.66 | 3.50 | 3.59 | 3.59 | 0.28% | 24,273 |
| Feb 26, 2025 | 3.57 | 3.66 | 3.51 | 3.58 | 3.58 | 1.70% | 16,225 |
| Feb 25, 2025 | 3.42 | 3.62 | 3.33 | 3.52 | 3.52 | 0.86% | 64,423 |
| Feb 24, 2025 | 3.58 | 3.61 | 3.19 | 3.49 | 3.49 | -0.57% | 116,300 |
| Feb 21, 2025 | 3.61 | 3.78 | 3.51 | 3.51 | 3.51 | -2.50% | 81,056 |
| Feb 20, 2025 | 3.56 | 3.88 | 3.54 | 3.60 | 3.60 | 0.28% | 73,140 |
| Feb 19, 2025 | 3.59 | 3.84 | 3.53 | 3.59 | 3.59 | 1.41% | 66,414 |
| Feb 18, 2025 | 3.55 | 3.64 | 3.51 | 3.54 | 3.54 | 1.43% | 56,646 |
| Feb 14, 2025 | 3.40 | 3.63 | 3.40 | 3.49 | 3.49 | 2.35% | 106,395 |
| Feb 13, 2025 | 3.60 | 3.60 | 3.30 | 3.41 | 3.41 | -3.40% | 130,356 |
| Feb 12, 2025 | 3.52 | 3.65 | 3.50 | 3.53 | 3.53 | - | 27,086 |
| Feb 11, 2025 | 3.57 | 3.67 | 3.52 | 3.53 | 3.53 | -1.12% | 64,895 |
| Feb 10, 2025 | 3.65 | 3.66 | 3.52 | 3.57 | 3.57 | -1.11% | 46,654 |
| Feb 7, 2025 | 3.56 | 3.72 | 3.56 | 3.61 | 3.61 | -2.43% | 24,034 |
| Feb 6, 2025 | 3.57 | 3.75 | 3.48 | 3.70 | 3.70 | 4.23% | 24,605 |
| Feb 5, 2025 | 3.63 | 3.69 | 3.52 | 3.55 | 3.55 | -0.84% | 29,533 |
| Feb 4, 2025 | 3.50 | 3.70 | 3.50 | 3.58 | 3.58 | 2.29% | 28,880 |
| Feb 3, 2025 | 3.59 | 3.65 | 3.50 | 3.50 | 3.50 | -2.23% | 40,643 |
| Jan 31, 2025 | 3.59 | 3.69 | 3.50 | 3.58 | 3.58 | 0.28% | 51,736 |
| Jan 30, 2025 | 3.53 | 3.70 | 3.51 | 3.57 | 3.57 | 1.13% | 14,521 |
| Jan 29, 2025 | 3.54 | 3.62 | 3.51 | 3.53 | 3.53 | -0.28% | 41,590 |
| Jan 28, 2025 | 3.56 | 3.64 | 3.54 | 3.54 | 3.54 | -1.39% | 14,318 |
| Jan 27, 2025 | 3.60 | 3.79 | 3.51 | 3.59 | 3.59 | -0.55% | 58,463 |
| Jan 24, 2025 | 3.70 | 3.73 | 3.60 | 3.61 | 3.61 | -0.82% | 41,780 |
| Jan 23, 2025 | 3.65 | 3.74 | 3.60 | 3.64 | 3.64 | 2.25% | 25,812 |
| Jan 22, 2025 | 3.60 | 3.69 | 3.52 | 3.56 | 3.56 | -0.84% | 33,164 |
| Jan 21, 2025 | 3.51 | 3.69 | 3.51 | 3.59 | 3.59 | -1.10% | 42,984 |
| Jan 17, 2025 | 3.53 | 3.75 | 3.51 | 3.63 | 3.63 | 3.42% | 40,046 |
| Jan 16, 2025 | 3.67 | 3.85 | 3.51 | 3.51 | 3.51 | - | 32,561 |