ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.030
+0.080 (2.71%)
At close: Jun 5, 2025, 4:00 PM
3.030
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:10 PM EDT
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 2.98 | 3.02 | 2.95 | 3.00 | 3.00 | 0.50% | 63,050 |
| Apr 14, 2025 | 2.90 | 3.08 | 2.90 | 2.99 | 2.99 | 0.84% | 98,752 |
| Apr 11, 2025 | 2.93 | 2.98 | 2.89 | 2.96 | 2.96 | 1.02% | 84,272 |
| Apr 10, 2025 | 3.06 | 3.08 | 2.86 | 2.93 | 2.93 | -4.87% | 28,880 |
| Apr 9, 2025 | 3.02 | 3.34 | 3.00 | 3.08 | 3.08 | -7.23% | 94,973 |
| Apr 8, 2025 | 3.26 | 3.43 | 3.15 | 3.32 | 3.32 | 1.53% | 27,489 |
| Apr 7, 2025 | 3.19 | 3.39 | 3.10 | 3.27 | 3.27 | -1.95% | 51,555 |
| Apr 4, 2025 | 3.27 | 3.47 | 3.14 | 3.34 | 3.34 | -4.19% | 51,911 |
| Apr 3, 2025 | 3.38 | 3.53 | 3.35 | 3.48 | 3.48 | -1.39% | 26,178 |
| Apr 2, 2025 | 3.48 | 3.60 | 3.44 | 3.53 | 3.53 | 0.57% | 20,786 |
| Apr 1, 2025 | 3.40 | 3.51 | 3.35 | 3.51 | 3.51 | 4.78% | 44,493 |
| Mar 31, 2025 | 3.25 | 3.45 | 3.16 | 3.35 | 3.35 | 1.82% | 46,478 |
| 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 |