ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.000
+0.015 (0.50%)
At close: Aug 13, 2025, 4:00 PM
3.000
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.93 | 3.03 | 2.93 | 2.98 | - | -0.17% | 11,894 |
| Aug 12, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -1.49% | 31,936 |
| Aug 11, 2025 | 3.10 | 3.11 | 2.93 | 3.03 | 3.03 | 1.00% | 63,083 |
| Aug 8, 2025 | 3.05 | 3.12 | 2.70 | 3.00 | 3.00 | 0.33% | 7,883,953 |
| Aug 7, 2025 | 2.90 | 3.05 | 2.90 | 2.99 | 2.99 | - | 546,448 |
| Aug 6, 2025 | 3.00 | 3.05 | 2.92 | 2.99 | 2.99 | 0.67% | 33,977 |
| Aug 5, 2025 | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | 0.68% | 2,360 |
| Aug 4, 2025 | 2.95 | 3.03 | 2.90 | 2.95 | 2.95 | -1.67% | 40,963 |
| Aug 1, 2025 | 3.00 | 3.08 | 2.80 | 3.00 | 3.00 | - | 81,262 |
| Jul 31, 2025 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 1.01% | 71,782 |
| Jul 30, 2025 | 3.03 | 3.07 | 2.97 | 2.97 | 2.97 | -1.98% | 70,682 |
| Jul 29, 2025 | 3.01 | 3.11 | 3.00 | 3.03 | 3.03 | - | 66,218 |
| Jul 28, 2025 | 3.09 | 3.10 | 3.01 | 3.03 | 3.03 | -0.33% | 71,519 |
| Jul 25, 2025 | 3.04 | 3.10 | 3.03 | 3.04 | 3.04 | -1.94% | 69,861 |
| Jul 24, 2025 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | - | 132,161 |
| Jul 23, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | - | 74,229 |
| Jul 22, 2025 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | -1.59% | 85,445 |
| Jul 21, 2025 | 3.05 | 3.17 | 3.01 | 3.15 | 3.15 | 1.61% | 41,897 |
| Jul 18, 2025 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -1.77% | 78,137 |
| Jul 17, 2025 | 3.15 | 3.20 | 3.10 | 3.16 | 3.16 | 1.81% | 21,093 |
| Jul 16, 2025 | 3.11 | 3.15 | 3.02 | 3.10 | 3.10 | 0.98% | 111,029 |
| Jul 15, 2025 | 3.11 | 3.12 | 3.05 | 3.07 | 3.07 | -2.54% | 22,018 |
| Jul 14, 2025 | 3.16 | 3.17 | 2.97 | 3.15 | 3.15 | -0.32% | 134,617 |
| Jul 11, 2025 | 3.15 | 3.17 | 3.08 | 3.16 | 3.16 | 0.32% | 15,515 |
| Jul 10, 2025 | 3.14 | 3.18 | 3.05 | 3.15 | 3.15 | - | 33,635 |
| Jul 9, 2025 | 3.22 | 3.22 | 3.08 | 3.15 | 3.15 | - | 34,150 |
| Jul 8, 2025 | 3.19 | 3.19 | 3.05 | 3.15 | 3.15 | - | 30,246 |
| Jul 7, 2025 | 3.14 | 3.16 | 2.99 | 3.15 | 3.15 | - | 74,619 |
| Jul 3, 2025 | 3.03 | 3.16 | 2.88 | 3.15 | 3.15 | 1.94% | 38,071 |
| Jul 2, 2025 | 3.11 | 3.18 | 3.08 | 3.09 | 3.09 | 0.32% | 8,965 |
| Jul 1, 2025 | 3.13 | 3.15 | 3.05 | 3.08 | 3.08 | 0.33% | 15,029 |
| Jun 30, 2025 | 3.15 | 3.16 | 3.02 | 3.07 | 3.07 | -3.00% | 18,884 |
| Jun 27, 2025 | 3.12 | 3.17 | 3.05 | 3.17 | 3.17 | 0.48% | 22,771 |
| Jun 26, 2025 | 3.11 | 3.16 | 3.01 | 3.15 | 3.15 | 4.30% | 26,223 |
| Jun 25, 2025 | 3.04 | 3.17 | 3.00 | 3.02 | 3.02 | -5.03% | 9,471 |
| Jun 24, 2025 | 3.11 | 3.19 | 3.10 | 3.18 | 3.18 | 1.60% | 24,431 |
| Jun 23, 2025 | 3.05 | 3.14 | 2.90 | 3.13 | 3.13 | -1.26% | 15,171 |
| Jun 20, 2025 | 2.98 | 3.17 | 2.91 | 3.17 | 3.17 | 2.26% | 38,419 |
| Jun 18, 2025 | 2.88 | 3.11 | 2.87 | 3.10 | 3.10 | 1.31% | 17,567 |
| Jun 17, 2025 | 2.98 | 3.10 | 2.95 | 3.06 | 3.06 | -1.29% | 21,815 |
| Jun 16, 2025 | 3.12 | 3.12 | 2.98 | 3.10 | 3.10 | -0.64% | 21,144 |
| Jun 13, 2025 | 3.22 | 3.22 | 2.96 | 3.12 | 3.12 | 1.30% | 29,645 |
| Jun 12, 2025 | 3.04 | 3.15 | 2.91 | 3.08 | 3.08 | -2.53% | 17,846 |
| Jun 11, 2025 | 3.08 | 3.18 | 2.75 | 3.16 | 3.16 | 1.61% | 32,602 |
| Jun 10, 2025 | 2.95 | 3.16 | 2.88 | 3.11 | 3.11 | 2.30% | 20,955 |
| Jun 9, 2025 | 2.98 | 3.07 | 2.83 | 3.04 | 3.04 | -0.98% | 13,709 |
| Jun 6, 2025 | 2.95 | 3.08 | 2.84 | 3.07 | 3.07 | 1.32% | 20,607 |
| Jun 5, 2025 | 2.90 | 3.03 | 2.76 | 3.03 | 3.03 | 2.71% | 27,782 |
| Jun 4, 2025 | 2.94 | 2.96 | 2.76 | 2.95 | 2.95 | -0.67% | 12,713 |
| Jun 3, 2025 | 2.95 | 3.05 | 2.88 | 2.97 | 2.97 | 0.34% | 15,456 |