Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZKH Group Limited American Depositary Shares (NY:ZKH)

2.960 +0.130 (+4.59%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.900 2.980 2.600 2.830 27,947 -0.09(-3.08%)
May 29, 2025 3.130 3.130 2.750 2.920 86,210 -0.13(-4.26%)
May 28, 2025 3.130 3.130 2.800 3.050 22,414 -0.08(-2.56%)
May 27, 2025 2.950 3.130 2.715 3.130 26,615 +0.27(+9.44%)
May 23, 2025 2.970 2.990 2.500 2.860 47,867 -0.24(-7.59%)
May 22, 2025 3.060 3.158 2.810 3.095 39,318 +0.07(+2.15%)
May 21, 2025 3.010 3.050 2.981 3.030 5,419 +0.05(+1.68%)
May 20, 2025 3.120 3.120 2.980 2.980 23,177 -0.10(-3.25%)
May 19, 2025 3.100 3.100 3.010 3.080 1,829 +0.08(+2.67%)
May 16, 2025 3.000 3.010 2.840 3.000 11,353 +0.00(+0.00%)
May 15, 2025 2.880 3.000 2.880 3.000 27,875 +0.05(+1.69%)
May 14, 2025 2.830 2.955 2.830 2.950 10,640 +0.13(+4.61%)
May 13, 2025 2.988 2.988 2.810 2.820 7,794 -0.12(-4.08%)
May 12, 2025 2.790 2.990 2.785 2.940 23,490 +0.19(+6.91%)
May 09, 2025 2.750 2.770 2.650 2.750 16,562 +0.00(+0.00%)
May 08, 2025 2.760 2.760 2.630 2.750 11,612 +0.00(+0.00%)
May 07, 2025 2.730 2.751 2.630 2.750 6,684 +0.00(+0.00%)
May 06, 2025 2.650 2.780 2.600 2.750 10,116 -0.01(-0.36%)
May 05, 2025 2.810 2.820 2.610 2.760 17,632 -0.06(-2.13%)
May 02, 2025 2.760 2.820 2.700 2.820 26,470 +0.02(+0.68%)
May 01, 2025 2.787 2.810 2.700 2.801 23,712 -0.02(-0.67%)
Apr 30, 2025 2.720 2.840 2.550 2.820 24,869 +0.05(+1.81%)
Apr 29, 2025 2.760 2.910 2.700 2.770 17,050 +0.01(+0.36%)
Apr 28, 2025 2.850 2.852 2.680 2.760 21,929 -0.12(-4.17%)
Apr 25, 2025 2.870 2.940 2.870 2.880 2,970 +0.02(+0.70%)
Apr 24, 2025 2.720 2.870 2.715 2.860 5,781 +0.16(+5.93%)
Apr 23, 2025 2.680 2.780 2.680 2.700 15,357 +0.03(+1.12%)
Apr 22, 2025 2.780 2.870 2.670 2.670 17,245 -0.04(-1.29%)
Apr 21, 2025 2.830 2.850 2.660 2.705 35,312 -0.21(-7.36%)
Apr 17, 2025 2.900 2.920 2.865 2.920 54,236 +0.00(+0.00%)
Apr 16, 2025 2.970 2.970 2.881 2.920 14,849 -0.08(-2.67%)
Apr 15, 2025 2.980 3.020 2.950 3.000 63,050 +0.02(+0.50%)
Apr 14, 2025 2.900 3.080 2.900 2.985 98,752 +0.02(+0.84%)
Apr 11, 2025 2.930 2.980 2.890 2.960 84,272 +0.03(+1.02%)
Apr 10, 2025 3.060 3.080 2.860 2.930 28,880 -0.15(-4.87%)
Apr 09, 2025 3.020 3.340 3.000 3.080 94,973 -0.24(-7.23%)
Apr 08, 2025 3.260 3.430 3.150 3.320 27,489 +0.05(+1.53%)
Apr 07, 2025 3.190 3.390 3.100 3.270 51,555 -0.06(-1.95%)
Apr 04, 2025 3.272 3.470 3.140 3.335 51,911 -0.15(-4.19%)
Apr 03, 2025 3.380 3.530 3.350 3.481 26,178 -0.05(-1.39%)
Apr 02, 2025 3.480 3.600 3.435 3.530 20,786 +0.02(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.