ZKH Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	2.72	2.74	2.52	2.57	2.57	-5.51%	116,521
Jun 16, 2026	2.77	2.80	2.68	2.72	2.72	-0.73%	98,070
Jun 15, 2026	2.75	2.86	2.70	2.74	2.74	-2.14%	86,324
Jun 12, 2026	2.85	2.89	2.79	2.80	2.80	-1.41%	70,584
Jun 11, 2026	2.88	2.92	2.84	2.84	2.84	-2.07%	77,461
Jun 10, 2026	2.88	2.94	2.87	2.90	2.90	0.35%	82,757
Jun 9, 2026	2.79	2.92	2.79	2.89	2.89	1.40%	89,158
Jun 8, 2026	2.84	2.96	2.82	2.85	2.85	0.71%	128,277
Jun 5, 2026	2.93	2.95	2.83	2.83	2.83	-2.41%	82,074
Jun 4, 2026	2.97	2.97	2.86	2.90	2.90	-	86,224
Jun 3, 2026	2.86	2.90	2.86	2.90	2.90	0.69%	114,500
Jun 2, 2026	2.87	2.89	2.81	2.88	2.88	-1.03%	30,068
Jun 1, 2026	2.84	2.91	2.79	2.91	2.91	2.83%	62,026
May 29, 2026	2.69	2.84	2.69	2.83	2.83	2.54%	82,000
May 28, 2026	2.80	2.90	2.73	2.76	2.76	-2.82%	127,605
May 27, 2026	2.84	2.88	2.77	2.84	2.84	1.79%	145,531
May 26, 2026	2.67	2.90	2.67	2.79	2.79	7.31%	154,622
May 22, 2026	2.84	2.90	2.55	2.60	2.60	-11.26%	76,739
May 21, 2026	2.92	3.01	2.47	2.93	2.93	-0.68%	182,038
May 20, 2026	2.93	3.01	2.89	2.95	2.95	1.03%	267,519
May 19, 2026	2.89	3.00	2.87	2.92	2.92	1.39%	307,939
May 18, 2026	2.89	2.97	2.84	2.88	2.88	-1.03%	293,711
May 15, 2026	2.98	3.00	2.90	2.91	2.91	-3.00%	389,112
May 14, 2026	2.98	3.04	2.98	3.00	3.00	0.33%	411,774
May 13, 2026	3.03	3.06	2.97	2.99	2.99	-	432,447
May 12, 2026	3.00	3.05	2.96	2.99	2.99	-0.99%	384,464
May 11, 2026	2.96	3.05	2.95	3.02	3.02	0.67%	397,872
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