ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.000
+0.010 (0.33%)
At close: May 8, 2026, 4:00 PM EDT
3.000
0.00 (0.00%)
After-hours: May 8, 2026, 7:00 PM EDT
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.00 | 3.07 | 2.98 | 3.00 | 3.00 | 0.33% | 374,109 |
| May 7, 2026 | 3.00 | 3.09 | 2.98 | 2.99 | 2.99 | -0.33% | 373,006 |
| May 6, 2026 | 3.00 | 3.07 | 2.99 | 3.00 | 3.00 | - | 436,952 |
| May 5, 2026 | 3.01 | 3.06 | 2.98 | 3.00 | 3.00 | 0.33% | 386,605 |
| May 4, 2026 | 3.05 | 3.10 | 2.99 | 2.99 | 2.99 | -2.61% | 386,639 |
| May 1, 2026 | 3.06 | 3.14 | 2.99 | 3.07 | 3.07 | 0.66% | 391,645 |
| Apr 30, 2026 | 2.96 | 3.13 | 2.96 | 3.05 | 3.05 | 2.35% | 432,758 |
| Apr 29, 2026 | 2.93 | 3.07 | 2.93 | 2.98 | 2.98 | -0.67% | 385,083 |
| Apr 28, 2026 | 3.07 | 3.11 | 2.94 | 3.00 | 3.00 | -2.28% | 372,929 |
| Apr 27, 2026 | 3.01 | 3.13 | 2.95 | 3.07 | 3.07 | 3.02% | 450,859 |
| Apr 24, 2026 | 2.92 | 3.04 | 2.91 | 2.98 | 2.98 | -0.67% | 287,697 |
| Apr 23, 2026 | 3.05 | 3.13 | 2.98 | 3.00 | 3.00 | -3.54% | 318,675 |
| Apr 22, 2026 | 3.06 | 3.17 | 2.96 | 3.11 | 3.11 | 1.97% | 283,553 |
| Apr 21, 2026 | 3.06 | 3.15 | 3.05 | 3.05 | 3.05 | - | 167,501 |
| Apr 20, 2026 | 3.11 | 3.14 | 3.04 | 3.05 | 3.05 | -0.33% | 193,487 |
| Apr 17, 2026 | 3.04 | 3.24 | 3.04 | 3.06 | 3.06 | -0.97% | 283,155 |
| Apr 16, 2026 | 3.07 | 3.14 | 2.98 | 3.09 | 3.09 | -1.90% | 169,443 |
| Apr 15, 2026 | 3.22 | 3.24 | 3.05 | 3.15 | 3.15 | -0.32% | 312,349 |
| Apr 14, 2026 | 3.05 | 3.18 | 3.01 | 3.16 | 3.16 | 1.94% | 135,819 |
| Apr 13, 2026 | 3.12 | 3.19 | 3.00 | 3.10 | 3.10 | 0.32% | 160,042 |
| Apr 10, 2026 | 3.08 | 3.20 | 3.00 | 3.09 | 3.09 | -1.90% | 109,730 |
| Apr 9, 2026 | 3.18 | 3.18 | 3.07 | 3.15 | 3.15 | 0.64% | 88,043 |
| Apr 8, 2026 | 3.03 | 3.19 | 3.03 | 3.13 | 3.13 | 2.62% | 56,750 |
| Apr 7, 2026 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -1.93% | 46,881 |
| Apr 6, 2026 | 3.04 | 3.11 | 3.02 | 3.11 | 3.11 | 1.63% | 40,018 |
| Apr 2, 2026 | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | - | 50,304 |
| Apr 1, 2026 | 2.96 | 3.08 | 2.95 | 3.06 | 3.06 | 3.38% | 57,115 |
| Mar 31, 2026 | 2.96 | 3.05 | 2.87 | 2.96 | 2.96 | -2.63% | 165,792 |
| Mar 30, 2026 | 2.98 | 3.10 | 2.92 | 3.04 | 3.04 | -0.33% | 57,748 |
| Mar 27, 2026 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | - | 45,877 |
| Mar 26, 2026 | 3.10 | 3.18 | 2.90 | 3.05 | 3.05 | -2.87% | 41,758 |
| Mar 25, 2026 | 3.01 | 3.18 | 3.01 | 3.14 | 3.14 | 0.64% | 30,235 |
| Mar 24, 2026 | 3.16 | 3.16 | 2.88 | 3.12 | 3.12 | -1.27% | 36,857 |
| Mar 23, 2026 | 2.91 | 3.17 | 2.75 | 3.16 | 3.16 | 8.22% | 73,467 |
| Mar 20, 2026 | 2.42 | 2.92 | 2.42 | 2.92 | 2.92 | 24.79% | 95,159 |
| Mar 19, 2026 | 3.19 | 3.32 | 2.20 | 2.34 | 2.34 | -28.66% | 227,777 |
| Mar 18, 2026 | 3.35 | 3.36 | 3.23 | 3.28 | 3.28 | -2.67% | 19,236 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.30% | 19,100 |
| Mar 16, 2026 | 3.37 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 23,861 |
| Mar 13, 2026 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 1.20% | 11,250 |
| Mar 12, 2026 | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 19,986 |
| Mar 11, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -1.48% | 34,297 |
| Mar 10, 2026 | 3.28 | 3.46 | 3.28 | 3.37 | 3.37 | 2.43% | 107,409 |
| Mar 9, 2026 | 3.22 | 3.33 | 3.22 | 3.29 | 3.29 | 2.75% | 12,594 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.17 | 3.20 | 3.20 | -2.38% | 32,596 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 10,636 |
| Mar 4, 2026 | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | 2.78% | 3,051 |
| Mar 3, 2026 | 3.35 | 3.40 | 3.24 | 3.24 | 3.24 | -4.71% | 36,281 |
| Mar 2, 2026 | 3.56 | 3.60 | 3.34 | 3.40 | 3.40 | -5.56% | 109,906 |
| Feb 27, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 2,941 |