ZKH Group Limited (ZKH)
3.58
-0.01 (-0.28%)
At close: Jan 28, 2025, 1:30 PM
ZKH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.60 | 3.79 | 3.51 | 3.59 | -0.02 | -0.55% | 58,463 |
| Jan 24, 2025 | 3.70 | 3.73 | 3.60 | 3.61 | -0.03 | -0.82% | 41,800 |
| Jan 23, 2025 | 3.65 | 3.74 | 3.60 | 3.64 | 0.08 | 2.25% | 25,812 |
| Jan 22, 2025 | 3.60 | 3.69 | 3.52 | 3.56 | -0.03 | -0.84% | 33,200 |
| Jan 21, 2025 | 3.51 | 3.69 | 3.51 | 3.59 | -0.04 | -1.10% | 43,000 |
| Jan 17, 2025 | 3.53 | 3.75 | 3.51 | 3.63 | 0.12 | 3.42% | 40,046 |
| Jan 16, 2025 | 3.67 | 3.85 | 3.51 | 3.51 | 0.00 | 0.00% | 32,600 |
| Jan 15, 2025 | 3.58 | 3.90 | 3.50 | 3.51 | -0.09 | -2.50% | 78,000 |
| Jan 14, 2025 | 3.63 | 3.66 | 3.51 | 3.60 | 0.09 | 2.56% | 17,500 |
| Jan 13, 2025 | 3.52 | 3.70 | 3.50 | 3.51 | -0.03 | -0.85% | 40,100 |
| Jan 10, 2025 | 3.46 | 3.62 | 3.46 | 3.54 | -0.02 | -0.56% | 8,737 |
| Jan 8, 2025 | 3.46 | 3.65 | 3.42 | 3.56 | 0.02 | 0.56% | 16,726 |
| Jan 7, 2025 | 3.64 | 3.77 | 3.54 | 3.54 | -0.10 | -2.75% | 26,300 |
| Jan 6, 2025 | 3.59 | 3.73 | 3.46 | 3.64 | 0.00 | 0.00% | 29,439 |
| Jan 3, 2025 | 3.55 | 3.65 | 3.50 | 3.64 | 0.17 | 4.90% | 31,941 |
| Jan 2, 2025 | 3.41 | 3.66 | 3.41 | 3.47 | -0.04 | -1.14% | 16,703 |
| Dec 31, 2024 | 3.50 | 3.68 | 3.46 | 3.51 | -0.05 | -1.40% | 25,800 |
| Dec 30, 2024 | 3.35 | 3.70 | 3.35 | 3.56 | 0.21 | 6.27% | 48,814 |
| Dec 27, 2024 | 3.29 | 3.47 | 3.22 | 3.35 | 0.05 | 1.52% | 35,917 |
| Dec 26, 2024 | 3.37 | 3.46 | 3.25 | 3.30 | -0.04 | -1.20% | 27,033 |
| Dec 24, 2024 | 3.41 | 3.58 | 3.34 | 3.34 | -0.07 | -2.05% | 32,300 |
| Dec 23, 2024 | 3.58 | 3.74 | 3.34 | 3.41 | -0.29 | -7.84% | 68,600 |
| Dec 20, 2024 | 3.50 | 4.03 | 3.43 | 3.70 | 0.23 | 6.63% | 174,817 |
| Dec 19, 2024 | 3.46 | 3.60 | 3.46 | 3.47 | -0.06 | -1.70% | 8,916 |
| Dec 18, 2024 | 3.42 | 3.60 | 3.42 | 3.53 | 0.05 | 1.44% | 11,100 |
| Dec 17, 2024 | 3.56 | 3.75 | 3.45 | 3.48 | -0.08 | -2.25% | 24,436 |
| Dec 16, 2024 | 3.45 | 3.70 | 3.36 | 3.56 | 0.14 | 4.09% | 19,314 |
| Dec 13, 2024 | 3.49 | 3.51 | 3.42 | 3.42 | -0.10 | -2.84% | 24,000 |
| Dec 12, 2024 | 3.59 | 3.63 | 3.50 | 3.52 | -0.07 | -1.95% | 7,700 |
| Dec 11, 2024 | 3.64 | 3.75 | 3.41 | 3.59 | -0.06 | -1.64% | 46,295 |
| Dec 10, 2024 | 3.70 | 3.70 | 3.54 | 3.65 | -0.05 | -1.35% | 5,300 |
| Dec 9, 2024 | 3.75 | 3.87 | 3.64 | 3.70 | 0.06 | 1.65% | 128,903 |
| Dec 6, 2024 | 3.52 | 3.76 | 3.52 | 3.64 | 0.04 | 1.11% | 16,624 |
| Dec 5, 2024 | 3.50 | 3.74 | 3.45 | 3.60 | 0.07 | 1.98% | 47,345 |
| Dec 4, 2024 | 3.40 | 3.57 | 3.38 | 3.53 | 0.06 | 1.73% | 44,712 |
| Dec 3, 2024 | 3.30 | 3.55 | 3.30 | 3.47 | 0.03 | 0.87% | 26,126 |
| Dec 2, 2024 | 3.37 | 3.50 | 3.33 | 3.44 | 0.10 | 2.99% | 18,300 |
| Nov 29, 2024 | 3.40 | 3.40 | 3.33 | 3.34 | -0.08 | -2.34% | 23,000 |
| Nov 27, 2024 | 3.34 | 3.55 | 3.00 | 3.42 | -0.02 | -0.58% | 69,100 |
| Nov 26, 2024 | 3.51 | 3.51 | 3.13 | 3.44 | -0.16 | -4.44% | 69,000 |
| Nov 25, 2024 | 3.60 | 3.70 | 3.45 | 3.60 | -0.10 | -2.70% | 96,724 |
| Nov 22, 2024 | 3.85 | 3.88 | 3.51 | 3.70 | -0.11 | -2.89% | 65,500 |
| Nov 21, 2024 | 3.74 | 3.89 | 3.70 | 3.81 | 0.03 | 0.79% | 78,110 |
| Nov 20, 2024 | 3.80 | 3.88 | 3.76 | 3.78 | -0.07 | -1.82% | 39,713 |
| Nov 19, 2024 | 3.80 | 3.90 | 3.77 | 3.85 | -0.03 | -0.77% | 41,702 |
| Nov 18, 2024 | 3.85 | 3.94 | 3.76 | 3.88 | 0.03 | 0.78% | 50,700 |
| Nov 15, 2024 | 3.75 | 3.93 | 3.75 | 3.85 | 0.05 | 1.32% | 13,134 |
| Nov 14, 2024 | 3.83 | 3.89 | 3.75 | 3.80 | -0.09 | -2.31% | 27,448 |
| Nov 13, 2024 | 3.85 | 4.02 | 3.80 | 3.89 | -0.01 | -0.26% | 39,448 |
| Nov 12, 2024 | 3.72 | 4.03 | 3.65 | 3.90 | 0.10 | 2.63% | 60,702 |