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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252.862.902.702.862.860.35%32,097
Aug 29, 20252.892.902.802.852.85-1.38%33,745
Aug 28, 20252.802.932.802.892.891.05%23,269
Aug 27, 20252.962.962.842.862.86-2.05%78,017
Aug 26, 20253.013.012.882.922.92-1.35%87,962
Aug 25, 20252.983.002.912.962.96-1.07%45,508
Aug 22, 20252.853.152.852.992.990.74%74,038
Aug 21, 20253.013.012.952.972.97-0.67%29,010
Aug 20, 20253.003.072.942.992.99-55,923
Aug 19, 20253.013.012.982.992.992.05%23,851
Aug 18, 20252.993.072.902.932.93-2.98%25,384
Aug 15, 20252.953.092.953.023.023.78%45,047
Aug 14, 20252.973.012.902.912.91-3.00%17,174
Aug 13, 20252.933.032.933.003.000.50%22,414
Aug 12, 20253.003.002.952.992.99-1.49%31,936
Aug 11, 20253.103.112.933.033.031.00%63,083
Aug 8, 20253.053.122.703.003.000.33%7,883,953
Aug 7, 20252.903.052.902.992.99-546,448
Aug 6, 20253.003.052.922.992.990.67%33,977
Aug 5, 20252.952.982.912.972.970.68%2,360
Aug 4, 20252.953.032.902.952.95-1.67%40,963
Aug 1, 20253.003.082.803.003.00-81,262
Jul 31, 20252.973.022.973.003.001.01%71,782
Jul 30, 20253.033.072.972.972.97-1.98%70,682
Jul 29, 20253.013.113.003.033.03-66,218
Jul 28, 20253.093.103.013.033.03-0.33%71,519
Jul 25, 20253.043.103.033.043.04-1.94%69,861
Jul 24, 20253.103.143.013.103.10-132,161
Jul 23, 20253.083.153.083.103.10-74,229
Jul 22, 20253.173.173.043.103.10-1.59%85,445
Jul 21, 20253.053.173.013.153.151.61%41,897
Jul 18, 20253.153.153.003.103.10-1.77%78,137
Jul 17, 20253.153.203.103.163.161.81%21,093
Jul 16, 20253.113.153.023.103.100.98%111,029
Jul 15, 20253.113.123.053.073.07-2.54%22,018
Jul 14, 20253.163.172.973.153.15-0.32%134,617
Jul 11, 20253.153.173.083.163.160.32%15,515
Jul 10, 20253.143.183.053.153.15-33,635
Jul 9, 20253.223.223.083.153.15-34,150
Jul 8, 20253.193.193.053.153.15-30,246
Jul 7, 20253.143.162.993.153.15-74,619
Jul 3, 20253.033.162.883.153.151.94%38,071
Jul 2, 20253.113.183.083.093.090.32%8,965
Jul 1, 20253.133.153.053.083.080.33%15,029
Jun 30, 20253.153.163.023.073.07-3.00%18,884
Jun 27, 20253.123.173.053.173.170.48%22,771
Jun 26, 20253.113.163.013.153.154.30%26,223
Jun 25, 20253.043.173.003.023.02-5.03%9,471
Jun 24, 20253.113.193.103.183.181.60%24,431
Jun 23, 20253.053.142.903.133.13-1.26%15,171