ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
2.940
-0.050 (-1.67%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | -1.67% | 41,597 |
| Sep 11, 2025 | 2.93 | 3.01 | 2.93 | 2.99 | 2.99 | 3.46% | 28,416 |
| Sep 10, 2025 | 2.89 | 2.98 | 2.86 | 2.89 | 2.89 | 1.40% | 53,948 |
| Sep 9, 2025 | 2.84 | 2.92 | 2.84 | 2.85 | 2.85 | - | 15,805 |
| Sep 8, 2025 | 2.96 | 2.96 | 2.82 | 2.85 | 2.85 | - | 13,191 |
| Sep 5, 2025 | 2.85 | 2.88 | 2.85 | 2.85 | 2.85 | -0.35% | 3,502 |
| Sep 4, 2025 | 2.92 | 2.96 | 2.85 | 2.86 | 2.86 | -0.69% | 6,306 |
| Sep 3, 2025 | 2.80 | 2.92 | 2.80 | 2.88 | 2.88 | 0.70% | 13,585 |
| 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 |