ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.165
+0.015 (0.48%)
Jun 27, 2025, 4:00 PM - Market closed
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 2.98 | 3.17 | 2.91 | 3.17 | 3.17 | 2.26% | 38,419 |
| Jun 18, 2025 | 2.88 | 3.11 | 2.87 | 3.10 | 3.10 | 1.31% | 17,567 |
| Jun 17, 2025 | 2.98 | 3.10 | 2.95 | 3.06 | 3.06 | -1.29% | 21,815 |
| Jun 16, 2025 | 3.12 | 3.12 | 2.98 | 3.10 | 3.10 | -0.64% | 21,144 |
| Jun 13, 2025 | 3.22 | 3.22 | 2.96 | 3.12 | 3.12 | 1.30% | 29,645 |
| Jun 12, 2025 | 3.04 | 3.15 | 2.91 | 3.08 | 3.08 | -2.53% | 17,846 |
| Jun 11, 2025 | 3.08 | 3.18 | 2.75 | 3.16 | 3.16 | 1.61% | 32,602 |
| Jun 10, 2025 | 2.95 | 3.16 | 2.88 | 3.11 | 3.11 | 2.30% | 20,955 |
| Jun 9, 2025 | 2.98 | 3.07 | 2.83 | 3.04 | 3.04 | -0.98% | 13,709 |
| Jun 6, 2025 | 2.95 | 3.08 | 2.84 | 3.07 | 3.07 | 1.32% | 20,607 |
| Jun 5, 2025 | 2.90 | 3.03 | 2.76 | 3.03 | 3.03 | 2.71% | 27,782 |
| Jun 4, 2025 | 2.94 | 2.96 | 2.76 | 2.95 | 2.95 | -0.67% | 12,713 |
| Jun 3, 2025 | 2.95 | 3.05 | 2.88 | 2.97 | 2.97 | 0.34% | 15,456 |
| Jun 2, 2025 | 2.81 | 2.96 | 2.63 | 2.96 | 2.96 | 4.59% | 7,598 |
| May 30, 2025 | 2.90 | 2.98 | 2.60 | 2.83 | 2.83 | -3.08% | 27,947 |
| May 29, 2025 | 3.13 | 3.13 | 2.75 | 2.92 | 2.92 | -4.26% | 86,210 |
| May 28, 2025 | 3.13 | 3.13 | 2.80 | 3.05 | 3.05 | -2.56% | 22,418 |
| May 27, 2025 | 2.95 | 3.13 | 2.72 | 3.13 | 3.13 | 9.44% | 27,115 |
| May 23, 2025 | 2.97 | 2.99 | 2.50 | 2.86 | 2.86 | -7.59% | 47,867 |
| May 22, 2025 | 3.06 | 3.16 | 2.81 | 3.10 | 3.10 | 2.15% | 39,318 |
| May 21, 2025 | 3.01 | 3.05 | 2.98 | 3.03 | 3.03 | 1.68% | 5,419 |
| May 20, 2025 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | 23,277 |
| May 19, 2025 | 3.10 | 3.10 | 3.01 | 3.08 | 3.08 | 2.67% | 1,928 |
| May 16, 2025 | 3.00 | 3.01 | 2.84 | 3.00 | 3.00 | - | 11,353 |
| May 15, 2025 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 1.69% | 27,875 |
| May 14, 2025 | 2.83 | 2.96 | 2.83 | 2.95 | 2.95 | 4.61% | 10,640 |
| May 13, 2025 | 2.99 | 2.99 | 2.81 | 2.82 | 2.82 | -4.08% | 7,794 |
| May 12, 2025 | 2.79 | 2.99 | 2.79 | 2.94 | 2.94 | 6.91% | 23,490 |
| May 9, 2025 | 2.75 | 2.77 | 2.65 | 2.75 | 2.75 | - | 16,562 |
| May 8, 2025 | 2.76 | 2.76 | 2.63 | 2.75 | 2.75 | - | 11,612 |
| May 7, 2025 | 2.73 | 2.75 | 2.63 | 2.75 | 2.75 | - | 6,684 |
| May 6, 2025 | 2.65 | 2.78 | 2.60 | 2.75 | 2.75 | -0.36% | 10,116 |
| May 5, 2025 | 2.81 | 2.82 | 2.61 | 2.76 | 2.76 | -2.13% | 17,632 |
| May 2, 2025 | 2.76 | 2.82 | 2.70 | 2.82 | 2.82 | 0.68% | 26,470 |
| May 1, 2025 | 2.79 | 2.81 | 2.70 | 2.80 | 2.80 | -0.67% | 23,712 |
| Apr 30, 2025 | 2.72 | 2.84 | 2.55 | 2.82 | 2.82 | 1.81% | 24,869 |
| Apr 29, 2025 | 2.76 | 2.91 | 2.70 | 2.77 | 2.77 | 0.36% | 17,050 |
| Apr 28, 2025 | 2.85 | 2.85 | 2.68 | 2.76 | 2.76 | -4.17% | 23,827 |
| Apr 25, 2025 | 2.87 | 2.94 | 2.87 | 2.88 | 2.88 | 0.70% | 2,970 |
| Apr 24, 2025 | 2.72 | 2.87 | 2.72 | 2.86 | 2.86 | 5.93% | 5,781 |
| Apr 23, 2025 | 2.68 | 2.78 | 2.68 | 2.70 | 2.70 | 1.12% | 15,357 |
| Apr 22, 2025 | 2.78 | 2.87 | 2.67 | 2.67 | 2.67 | -1.29% | 17,245 |
| Apr 21, 2025 | 2.83 | 2.85 | 2.66 | 2.71 | 2.71 | -7.36% | 35,312 |
| Apr 17, 2025 | 2.90 | 2.92 | 2.87 | 2.92 | 2.92 | - | 54,236 |
| Apr 16, 2025 | 2.97 | 2.97 | 2.88 | 2.92 | 2.92 | -2.67% | 14,849 |