ZKH Group Limited (ZKH)
NYSE: ZKH
· Real-Time Price · USD
2.93
-0.09 (-2.98%)
At close: Aug 18, 2025, 3:52 PM
2.94
0.34%
After-hours: Aug 18, 2025, 06:45 PM EDT
ZKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.99 | 3.07 | 2.90 | 2.93 | 2.93 | -2.98% | 25,379 |
| Aug 15, 2025 | 2.95 | 3.09 | 2.95 | 3.02 | 3.02 | 3.78% | 45,047 |
| Aug 14, 2025 | 2.97 | 3.01 | 2.90 | 2.91 | 2.91 | -3.00% | 17,200 |
| Aug 13, 2025 | 2.93 | 3.03 | 2.93 | 3.00 | 3.00 | 0.33% | 22,414 |
| Aug 12, 2025 | 3.00 | 3.00 | 2.95 | 2.99 | 2.98 | -1.32% | 31,936 |
| Aug 11, 2025 | 3.10 | 3.11 | 2.93 | 3.03 | 3.03 | 1.00% | 63,100 |
| Aug 8, 2025 | 3.05 | 3.12 | 2.70 | 3.00 | 3.00 | 0.33% | 7,884,000 |
| Aug 7, 2025 | 2.90 | 3.05 | 2.90 | 2.99 | 2.99 | 0.00% | 546,448 |
| Aug 6, 2025 | 3.00 | 3.05 | 2.92 | 2.99 | 2.99 | 0.67% | 34,000 |
| Aug 5, 2025 | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | 0.68% | 2,400 |
| Aug 4, 2025 | 2.95 | 3.03 | 2.90 | 2.95 | 2.95 | -1.67% | 41,000 |
| Aug 1, 2025 | 3.00 | 3.08 | 2.80 | 3.00 | 3.00 | 0.00% | 81,300 |
| Jul 31, 2025 | 2.97 | 3.02 | 2.97 | 3.00 | 3.00 | 1.01% | 71,800 |
| Jul 30, 2025 | 3.03 | 3.07 | 2.97 | 2.97 | 2.97 | -1.98% | 70,700 |
| Jul 29, 2025 | 3.01 | 3.11 | 3.00 | 3.03 | 3.03 | 0.00% | 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% | 69,900 |
| Jul 24, 2025 | 3.10 | 3.14 | 3.01 | 3.10 | 3.10 | 0.00% | 132,200 |
| Jul 23, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | 0.00% | 74,229 |
| Jul 22, 2025 | 3.17 | 3.17 | 3.04 | 3.10 | 3.10 | -1.59% | 85,445 |