ZKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.51	1.54	1.27	1.33	1.33	-11.33%	208,793
Nov 3, 2026	1.67	1.67	1.44	1.50	1.50	-9.64%	100,123
Nov 2, 2026	1.69	2.09	1.52	1.66	1.66	1.22%	332,586
Oct 30, 2026	1.54	1.69	1.47	1.64	1.64	7.89%	120,987
Oct 29, 2026	1.59	1.63	1.47	1.52	1.52	-6.17%	569,141
Oct 28, 2026	1.68	1.68	1.55	1.62	1.62	-4.14%	105,793
Oct 27, 2026	1.72	1.80	1.68	1.69	1.69	-5.06%	64,990
Oct 26, 2026	1.68	1.80	1.67	1.78	1.78	4.71%	54,535
Oct 23, 2026	1.80	1.80	1.67	1.70	1.70	-5.03%	84,877
Oct 22, 2026	1.74	1.81	1.71	1.79	1.79	1.13%	57,048
Oct 21, 2026	1.75	1.77	1.69	1.77	1.77	-	97,366
Oct 20, 2026	1.80	1.81	1.71	1.77	1.77	-4.84%	152,918
Oct 19, 2026	1.77	1.91	1.77	1.86	1.86	6.29%	163,874
Oct 16, 2026	1.90	1.91	1.74	1.75	1.75	-7.41%	189,771
Oct 15, 2026	1.93	1.93	1.85	1.89	1.89	-3.57%	64,334
Oct 14, 2026	1.93	1.97	1.86	1.96	1.96	1.03%	96,151
Oct 13, 2026	1.91	1.99	1.86	1.94	1.94	1.57%	121,251
Oct 12, 2026	2.01	2.08	1.90	1.91	1.91	-5.91%	113,848
Oct 9, 2026	2.06	2.16	1.99	2.03	2.03	-1.46%	240,627
Oct 8, 2026	2.23	2.23	2.06	2.06	2.06	-7.62%	108,246
Oct 7, 2026	2.37	2.41	2.21	2.23	2.23	-8.98%	138,333
Oct 6, 2026	2.47	2.57	2.45	2.45	2.45	-0.81%	121,372
Oct 5, 2026	2.71	2.71	2.44	2.47	2.47	-9.85%	228,987
Oct 2, 2026	2.78	2.78	2.63	2.74	2.74	-3.18%	311,420
Oct 1, 2026	2.74	2.83	2.71	2.83	2.83	0.71%	148,707
Sep 30, 2026	2.66	2.82	2.66	2.81	2.81	1.81%	182,787
Sep 29, 2026	2.83	2.83	2.71	2.76	2.76	-3.16%	100,534
Sep 28, 2026	2.83	2.86	2.72	2.85	2.85	-0.35%	159,982
Sep 25, 2026	2.84	2.88	2.81	2.86	2.86	-	118,802
Sep 24, 2026	2.81	2.88	2.80	2.86	2.86	1.78%	150,747
Sep 23, 2026	2.87	2.88	2.79	2.81	2.81	-2.77%	131,691
Sep 22, 2026	2.83	2.91	2.83	2.89	2.89	0.70%	144,161
Sep 21, 2026	2.96	2.96	2.85	2.87	2.87	-2.38%	130,875
Sep 18, 2026	2.78	2.96	2.75	2.94	2.94	4.26%	252,912
Sep 17, 2026	2.90	2.90	2.82	2.82	2.82	-2.76%	52,397
Sep 16, 2026	2.85	2.94	2.84	2.90	2.90	1.75%	385,172
Sep 15, 2026	2.90	2.90	2.75	2.85	2.85	-2.06%	492,084
Sep 14, 2026	2.90	2.91	2.82	2.91	2.91	-0.34%	225,684
Sep 11, 2026	2.90	2.96	2.86	2.92	2.92	0.69%	1,020,722
Sep 10, 2026	2.93	2.94	2.89	2.90	2.90	-2.03%	151,407
Sep 9, 2026	2.94	2.96	2.92	2.96	2.96	-	564,229
Sep 8, 2026	2.94	2.97	2.86	2.96	2.96	0.34%	489,909
Sep 4, 2026	2.97	3.00	2.94	2.95	2.95	-1.67%	158,951
Sep 3, 2026	2.92	3.01	2.87	3.00	3.00	2.74%	228,700
Sep 2, 2026	2.94	2.94	2.90	2.92	2.92	-0.34%	33,076
Sep 1, 2026	2.92	2.95	2.82	2.93	2.93	0.34%	191,998
Aug 31, 2026	2.92	2.95	2.87	2.92	2.92	-	208,096
Aug 28, 2026	2.97	2.97	2.91	2.92	2.92	-1.35%	99,626
Aug 27, 2026	2.86	2.96	2.82	2.96	2.96	1.72%	77,096
Aug 26, 2026	2.86	2.96	2.85	2.91	2.91	-1.69%	264,437