ZKH Group Limited (ZKH)
NYSE: ZKH
· Real-Time Price · USD
2.91
-0.08 (-2.68%)
At close: Sep 12, 2025, 3:59 PM
2.94
1.03%
After-hours: Sep 12, 2025, 04:25 PM EDT
ZKH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 2.92 | 2.96 | 2.85 | 2.86 | 2.86 | -0.69% | 6,306 |
| Sep 3, 2025 | 2.80 | 2.92 | 2.80 | 2.88 | 2.88 | 0.70% | 13,785 |
| Sep 2, 2025 | 2.86 | 2.90 | 2.70 | 2.86 | 2.86 | 0.35% | 32,100 |
| Aug 29, 2025 | 2.89 | 2.90 | 2.80 | 2.85 | 2.85 | -1.38% | 33,745 |
| Aug 28, 2025 | 2.80 | 2.93 | 2.80 | 2.89 | 2.89 | 1.05% | 23,300 |
| Aug 27, 2025 | 2.96 | 2.96 | 2.84 | 2.86 | 2.86 | -2.05% | 78,017 |
| Aug 26, 2025 | 3.01 | 3.01 | 2.88 | 2.92 | 2.92 | -1.35% | 88,000 |
| Aug 25, 2025 | 2.98 | 3.00 | 2.91 | 2.96 | 2.96 | -1.00% | 45,508 |
| Aug 22, 2025 | 2.85 | 3.15 | 2.85 | 2.99 | 2.99 | 0.67% | 74,038 |
| Aug 21, 2025 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 29,010 |
| Aug 20, 2025 | 3.00 | 3.07 | 2.94 | 2.99 | 2.99 | 0.00% | 55,923 |
| Aug 19, 2025 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | 2.05% | 23,900 |
| Aug 18, 2025 | 2.99 | 3.07 | 2.90 | 2.93 | 2.93 | -2.98% | 25,400 |
| 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 |