ZKH Group Limited (ZKH)
NYSE: ZKH
· Real-Time Price · USD
2.89
0.00 (0.00%)
At close: Oct 03, 2025, 3:58 PM
2.89
0.00%
After-hours: Oct 03, 2025, 03:58 PM EDT
ZKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | 1.05% | 15,532 |
| Oct 1, 2025 | 2.92 | 2.96 | 2.85 | 2.86 | 2.86 | 0.35% | 3,517 |
| Sep 30, 2025 | 2.84 | 2.93 | 2.84 | 2.85 | 2.85 | 0.35% | 26,936 |
| Sep 29, 2025 | 2.82 | 2.91 | 2.80 | 2.84 | 2.84 | -0.35% | 20,710 |
| Sep 26, 2025 | 2.88 | 2.92 | 2.81 | 2.85 | 2.85 | -1.04% | 38,932 |
| Sep 25, 2025 | 2.94 | 2.94 | 2.81 | 2.88 | 2.88 | 0.35% | 36,442 |
| Sep 24, 2025 | 2.94 | 3.00 | 2.86 | 2.87 | 2.87 | -3.37% | 34,431 |
| Sep 23, 2025 | 2.98 | 2.98 | 2.95 | 2.97 | 2.97 | 0.00% | 4,805 |
| Sep 22, 2025 | 3.03 | 3.03 | 2.90 | 2.97 | 2.97 | 2.41% | 30,200 |
| Sep 19, 2025 | 2.94 | 2.94 | 2.81 | 2.90 | 2.90 | 0.00% | 26,810 |
| Sep 18, 2025 | 2.95 | 2.97 | 2.85 | 2.90 | 2.90 | -0.34% | 49,630 |
| Sep 17, 2025 | 2.96 | 2.97 | 2.90 | 2.91 | 2.91 | -1.36% | 31,927 |
| Sep 16, 2025 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | 0.00% | 10,848 |
| Sep 15, 2025 | 2.94 | 3.00 | 2.93 | 2.95 | 2.95 | 0.34% | 14,200 |
| Sep 12, 2025 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | -1.67% | 41,864 |
| Sep 11, 2025 | 2.93 | 3.01 | 2.93 | 2.99 | 2.99 | 3.46% | 28,416 |
| Sep 10, 2025 | 2.89 | 2.98 | 2.86 | 2.89 | 2.89 | 1.40% | 53,948 |
| Sep 9, 2025 | 2.84 | 2.92 | 2.84 | 2.85 | 2.85 | 0.00% | 15,805 |
| Sep 8, 2025 | 2.96 | 2.96 | 2.82 | 2.85 | 2.85 | 0.00% | 13,200 |
| Sep 5, 2025 | 2.85 | 2.88 | 2.85 | 2.85 | 2.85 | -0.35% | 3,502 |
Page 1 of 23