ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.360
-0.090 (-2.61%)
Jan 30, 2026, 4:00 PM EST - Market closed
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.44 | 3.45 | 3.36 | 3.36 | 3.36 | -2.61% | 66,402 |
| Jan 29, 2026 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | - | 131,593 |
| Jan 28, 2026 | 3.45 | 3.48 | 3.36 | 3.45 | 3.45 | - | 178,942 |
| Jan 27, 2026 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 0.29% | 44,782 |
| Jan 26, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | - | 39,171 |
| Jan 23, 2026 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -1.15% | 1,840 |
| Jan 22, 2026 | 3.44 | 3.50 | 3.43 | 3.48 | 3.48 | 0.87% | 21,767 |
| Jan 21, 2026 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.58% | 29,918 |
| Jan 20, 2026 | 3.45 | 3.50 | 3.40 | 3.47 | 3.47 | 0.29% | 40,965 |
| Jan 16, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -1.70% | 39,031 |
| Jan 15, 2026 | 3.49 | 3.59 | 3.41 | 3.52 | 3.52 | 2.33% | 23,171 |
| Jan 14, 2026 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 1.47% | 3,189 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.33 | 3.39 | 3.39 | -1.45% | 66,839 |
| Jan 12, 2026 | 3.50 | 3.56 | 3.42 | 3.44 | 3.44 | -1.71% | 99,132 |
| Jan 9, 2026 | 3.48 | 3.50 | 3.43 | 3.50 | 3.50 | 0.86% | 464,923 |
| Jan 8, 2026 | 3.39 | 3.52 | 3.38 | 3.47 | 3.47 | -0.57% | 50,669 |
| Jan 7, 2026 | 3.25 | 3.55 | 3.25 | 3.49 | 3.49 | 9.75% | 82,747 |
| Jan 6, 2026 | 3.59 | 3.79 | 3.09 | 3.18 | 3.18 | -13.59% | 864,025 |
| Jan 5, 2026 | 3.61 | 3.79 | 3.61 | 3.68 | 3.68 | -0.27% | 72,118 |
| Jan 2, 2026 | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | 0.27% | 54,718 |
| Dec 31, 2025 | 3.68 | 3.72 | 3.61 | 3.68 | 3.68 | - | 191,505 |
| Dec 30, 2025 | 3.87 | 3.87 | 3.66 | 3.68 | 3.68 | -2.90% | 127,954 |
| Dec 29, 2025 | 3.69 | 3.86 | 3.62 | 3.79 | 3.79 | 3.84% | 102,483 |
| Dec 26, 2025 | 3.53 | 3.90 | 3.53 | 3.65 | 3.65 | 0.83% | 233,478 |
| Dec 24, 2025 | 3.19 | 3.64 | 3.19 | 3.62 | 3.62 | 12.07% | 139,308 |
| Dec 23, 2025 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | - | 44,338 |
| Dec 22, 2025 | 3.24 | 3.24 | 3.17 | 3.23 | 3.23 | 0.31% | 96,726 |
| Dec 19, 2025 | 3.31 | 3.31 | 3.18 | 3.22 | 3.22 | - | 176,260 |
| Dec 18, 2025 | 3.17 | 3.23 | 3.11 | 3.22 | 3.22 | 2.55% | 71,845 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.10 | 3.14 | 3.14 | -2.48% | 78,364 |
| Dec 16, 2025 | 3.25 | 3.26 | 3.19 | 3.22 | 3.22 | - | 210,436 |
| Dec 15, 2025 | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | - | 268,784 |
| Dec 12, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | - | 238,572 |
| Dec 11, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | - | 276,016 |
| Dec 10, 2025 | 3.20 | 3.29 | 3.19 | 3.22 | 3.22 | - | 395,605 |
| Dec 9, 2025 | 3.30 | 3.32 | 3.20 | 3.22 | 3.22 | - | 444,818 |
| Dec 8, 2025 | 3.30 | 3.40 | 3.19 | 3.22 | 3.22 | 0.31% | 300,265 |
| Dec 5, 2025 | 3.40 | 3.41 | 3.16 | 3.21 | 3.21 | -3.89% | 495,416 |
| Dec 4, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.34 | -1.76% | 695,953 |
| Dec 3, 2025 | 3.28 | 3.45 | 3.28 | 3.40 | 3.40 | 3.03% | 249,082 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.21 | 3.30 | 3.30 | -1.49% | 129,012 |
| Dec 1, 2025 | 3.30 | 3.40 | 3.18 | 3.35 | 3.35 | 2.45% | 290,016 |
| Nov 28, 2025 | 3.30 | 3.31 | 3.16 | 3.27 | 3.27 | - | 92,119 |
| Nov 26, 2025 | 3.14 | 3.30 | 3.07 | 3.27 | 3.27 | 7.21% | 210,767 |
| Nov 25, 2025 | 2.95 | 3.11 | 2.95 | 3.05 | 3.05 | 3.04% | 238,142 |
| Nov 24, 2025 | 2.99 | 3.14 | 2.93 | 2.96 | 2.96 | -3.27% | 405,900 |
| Nov 21, 2025 | 3.08 | 3.19 | 3.00 | 3.06 | 3.06 | -0.65% | 265,072 |
| Nov 20, 2025 | 3.00 | 3.13 | 3.00 | 3.08 | 3.08 | 1.65% | 39,407 |
| Nov 19, 2025 | 3.11 | 3.29 | 3.00 | 3.03 | 3.03 | -0.66% | 230,888 |
| Nov 18, 2025 | 3.08 | 3.09 | 2.97 | 3.05 | 3.05 | -0.65% | 103,754 |