ZKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	3.00	3.00	2.86	2.96	2.96	-2.31%	277,237
Aug 24, 2026	2.60	3.04	2.51	3.03	3.03	4.48%	690,668
Aug 21, 2026	2.97	2.98	2.82	2.90	2.90	-	4,992,601
Aug 20, 2026	2.89	2.90	2.89	2.90	2.90	-	97,313
Aug 19, 2026	2.90	2.91	2.88	2.90	2.90	-	165,251
Aug 18, 2026	2.87	2.90	2.87	2.90	2.90	0.69%	39,000
Aug 17, 2026	2.90	2.91	2.87	2.88	2.88	-1.03%	101,847
Aug 14, 2026	2.90	2.91	2.88	2.91	2.91	-0.34%	5,745
Aug 13, 2026	2.92	2.93	2.89	2.92	2.92	-	90,825
Aug 12, 2026	2.82	2.93	2.82	2.92	2.92	-0.34%	62,756
Aug 11, 2026	2.85	2.95	2.65	2.93	2.93	2.81%	178,975
Aug 10, 2026	2.76	2.86	2.76	2.85	2.85	-	148,040
Aug 7, 2026	2.65	2.87	2.64	2.85	2.85	1.06%	89,165
Aug 6, 2026	2.76	2.86	2.76	2.82	2.82	-1.40%	82,682
Aug 5, 2026	2.87	2.87	2.70	2.86	2.86	-	52,158
Aug 4, 2026	2.90	2.91	2.85	2.86	2.86	-1.38%	103,242
Aug 3, 2026	2.90	2.91	2.89	2.90	2.90	-0.68%	324,388
Jul 31, 2026	2.92	2.99	2.86	2.92	2.92	1.04%	261,778
Jul 30, 2026	2.81	2.92	2.81	2.89	2.89	-0.69%	160,142
Jul 29, 2026	2.95	2.95	2.91	2.91	2.91	-1.36%	166,635
Jul 28, 2026	2.86	2.96	2.79	2.95	2.95	-0.34%	87,378
Jul 27, 2026	3.04	3.04	2.90	2.96	2.96	0.34%	53,400
Jul 24, 2026	2.91	2.98	2.90	2.95	2.95	0.34%	55,146
Jul 23, 2026	2.95	3.02	2.81	2.94	2.94	-0.68%	60,498
Jul 22, 2026	2.94	2.97	2.83	2.96	2.96	0.34%	250,874
Jul 21, 2026	2.99	2.99	2.53	2.95	2.95	-0.34%	69,942
Jul 20, 2026	2.81	2.99	2.81	2.96	2.96	-1.00%	100,144
Jul 17, 2026	2.95	3.00	2.85	2.99	2.99	1.36%	77,963
Jul 16, 2026	2.88	2.95	2.88	2.95	2.95	2.08%	10,182
Jul 15, 2026	2.90	2.91	2.88	2.89	2.89	-0.34%	44,237
Jul 14, 2026	2.89	2.90	2.88	2.90	2.90	1.05%	39,009
Jul 13, 2026	2.81	2.95	2.79	2.87	2.87	3.61%	48,754
Jul 10, 2026	2.53	2.79	2.53	2.77	2.77	9.06%	59,769
Jul 9, 2026	2.59	2.66	2.51	2.54	2.54	-4.87%	45,621
Jul 8, 2026	2.45	2.68	2.45	2.67	2.67	7.66%	10,201
Jul 7, 2026	2.67	2.73	2.46	2.48	2.48	-7.81%	51,062
Jul 6, 2026	2.17	2.70	2.17	2.69	2.69	23.96%	66,638
Jul 2, 2026	2.08	2.19	2.01	2.17	2.17	5.34%	20,750
Jul 1, 2026	2.20	2.20	1.92	2.06	2.06	-8.85%	149,952
Jun 30, 2026	2.25	2.33	2.16	2.26	2.26	2.26%	106,018
Jun 29, 2026	2.34	2.35	2.20	2.21	2.21	-3.49%	148,454
Jun 26, 2026	2.50	2.52	2.28	2.29	2.29	-10.89%	84,422
Jun 25, 2026	2.32	2.57	2.27	2.57	2.57	9.83%	140,636
Jun 24, 2026	2.33	2.48	2.32	2.34	2.34	-2.09%	186,476
Jun 23, 2026	2.50	2.50	2.36	2.39	2.39	-2.85%	110,676
Jun 22, 2026	2.47	2.60	2.45	2.46	2.46	-2.77%	99,653
Jun 18, 2026	2.50	2.67	2.50	2.53	2.53	-1.56%	108,726