ZKH Group Limited (ZKH)
3.40
-0.11 (-3.13%)
At close: Mar 28, 2025, 3:59 PM
3.43
0.88%
After-hours: Mar 28, 2025, 03:59 PM EDT
ZKH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.49 | 3.51 | 3.26 | 3.29 | -0.22 | -6.27% | 54,704 |
| Mar 27, 2025 | 3.40 | 3.52 | 3.39 | 3.51 | 0.04 | 1.15% | 106,444 |
| Mar 26, 2025 | 3.45 | 3.65 | 3.31 | 3.47 | 0.01 | 0.29% | 54,600 |
| Mar 25, 2025 | 3.34 | 3.48 | 3.34 | 3.46 | 0.03 | 0.87% | 43,405 |
| Mar 24, 2025 | 3.42 | 3.44 | 3.24 | 3.43 | 0.19 | 5.86% | 41,100 |
| Mar 21, 2025 | 3.46 | 3.50 | 3.24 | 3.24 | -0.21 | -6.09% | 147,449 |
| Mar 20, 2025 | 3.51 | 3.55 | 3.38 | 3.45 | -0.19 | -5.22% | 100,900 |
| Mar 19, 2025 | 3.61 | 3.70 | 3.60 | 3.64 | 0.02 | 0.55% | 11,845 |
| Mar 18, 2025 | 3.62 | 3.86 | 3.54 | 3.62 | 0.01 | 0.28% | 53,628 |
| Mar 17, 2025 | 3.56 | 3.72 | 3.56 | 3.61 | -0.06 | -1.63% | 56,933 |
| Mar 14, 2025 | 3.75 | 3.75 | 3.54 | 3.67 | -0.03 | -0.81% | 59,900 |
| Mar 13, 2025 | 3.64 | 3.74 | 3.51 | 3.70 | 0.03 | 0.82% | 14,800 |
| Mar 12, 2025 | 3.57 | 3.75 | 3.55 | 3.67 | 0.04 | 1.10% | 19,100 |
| Mar 11, 2025 | 3.50 | 3.72 | 3.50 | 3.63 | -0.03 | -0.82% | 41,609 |
| Mar 10, 2025 | 3.67 | 3.72 | 3.52 | 3.66 | -0.04 | -1.08% | 32,800 |
| Mar 7, 2025 | 3.69 | 3.74 | 3.54 | 3.70 | 0.01 | 0.27% | 69,445 |
| Mar 6, 2025 | 3.69 | 3.74 | 3.51 | 3.69 | 0.04 | 1.10% | 21,400 |
| Mar 5, 2025 | 3.63 | 3.75 | 3.51 | 3.65 | 0.10 | 2.82% | 43,734 |
| Mar 4, 2025 | 3.53 | 3.64 | 3.51 | 3.55 | 0.09 | 2.60% | 12,739 |
| Mar 3, 2025 | 3.48 | 3.60 | 3.45 | 3.46 | -0.06 | -1.70% | 14,700 |
| Feb 28, 2025 | 3.50 | 3.66 | 3.46 | 3.52 | -0.07 | -1.95% | 25,800 |
| Feb 27, 2025 | 3.50 | 3.66 | 3.50 | 3.59 | 0.01 | 0.28% | 24,300 |
| Feb 26, 2025 | 3.57 | 3.66 | 3.51 | 3.58 | 0.06 | 1.70% | 16,225 |
| Feb 25, 2025 | 3.42 | 3.62 | 3.33 | 3.52 | 0.03 | 0.86% | 64,423 |
| Feb 24, 2025 | 3.58 | 3.61 | 3.19 | 3.49 | -0.02 | -0.57% | 116,300 |
| Feb 21, 2025 | 3.61 | 3.78 | 3.51 | 3.51 | -0.09 | -2.50% | 81,100 |
| Feb 20, 2025 | 3.56 | 3.88 | 3.54 | 3.60 | 0.01 | 0.28% | 73,140 |
| Feb 19, 2025 | 3.59 | 3.84 | 3.53 | 3.59 | 0.05 | 1.41% | 66,414 |
| Feb 18, 2025 | 3.55 | 3.64 | 3.51 | 3.54 | 0.05 | 1.43% | 56,646 |
| Feb 14, 2025 | 3.40 | 3.63 | 3.40 | 3.49 | 0.08 | 2.35% | 106,400 |
| Feb 13, 2025 | 3.60 | 3.60 | 3.30 | 3.41 | -0.12 | -3.40% | 130,400 |
| Feb 12, 2025 | 3.52 | 3.65 | 3.50 | 3.53 | 0.00 | 0.00% | 27,100 |
| Feb 11, 2025 | 3.57 | 3.67 | 3.52 | 3.53 | -0.04 | -1.12% | 64,895 |
| Feb 10, 2025 | 3.65 | 3.66 | 3.52 | 3.57 | -0.04 | -1.11% | 46,700 |
| Feb 7, 2025 | 3.56 | 3.72 | 3.56 | 3.61 | -0.09 | -2.43% | 24,034 |
| Feb 6, 2025 | 3.57 | 3.75 | 3.48 | 3.70 | 0.15 | 4.23% | 24,605 |
| Feb 5, 2025 | 3.63 | 3.69 | 3.52 | 3.55 | -0.03 | -0.84% | 29,533 |
| Feb 4, 2025 | 3.50 | 3.70 | 3.50 | 3.58 | 0.08 | 2.29% | 28,900 |
| Feb 3, 2025 | 3.59 | 3.65 | 3.50 | 3.50 | -0.08 | -2.23% | 40,643 |
| Jan 31, 2025 | 3.59 | 3.69 | 3.50 | 3.58 | 0.01 | 0.28% | 51,736 |
| Jan 30, 2025 | 3.53 | 3.70 | 3.51 | 3.57 | 0.04 | 1.13% | 14,521 |
| Jan 29, 2025 | 3.54 | 3.62 | 3.51 | 3.53 | -0.01 | -0.28% | 41,600 |
| Jan 28, 2025 | 3.56 | 3.64 | 3.54 | 3.54 | -0.05 | -1.39% | 14,318 |
| Jan 27, 2025 | 3.60 | 3.79 | 3.51 | 3.59 | -0.02 | -0.55% | 58,500 |
| 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 |