NYSE : ZKH

ZKH Group Limited — Price history

Consumer Discretionary · Internet Retail · China

Last price 1.54 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 244.74M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

ZKH Group Limited (ZKH) closed at 1.64 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	1.51	1.64	1.49	1.64	120,987	+7.89%
2026-10-29	1.59	1.628	1.47	1.52	569,141	-6.17%
2026-10-28	1.68	1.68	1.55	1.62	105,793	-4.14%
2026-10-27	1.72	1.804	1.68	1.69	64,990	-5.06%
2026-10-26	1.68	1.795	1.67	1.78	54,535	+4.71%
2026-10-23	1.8	1.8	1.67	1.7	84,877	-5.03%
2026-10-22	1.74	1.81	1.71	1.79	57,048	+1.13%
2026-10-21	1.75	1.77	1.69	1.77	97,366	+0.00%
2026-10-20	1.8	1.81	1.71	1.77	152,918	-4.84%
2026-10-19	1.77	1.91	1.77	1.86	163,874	+6.29%
2026-10-16	1.9	1.91	1.74	1.75	189,771	-7.41%
2026-10-15	1.93	1.93	1.85	1.89	64,334	-3.57%
2026-10-14	1.93	1.97	1.86	1.96	96,151	+1.03%
2026-10-13	1.91	1.985	1.86	1.94	121,251	+1.57%
2026-10-12	2.01	2.08	1.9	1.91	113,848	-5.91%
2026-10-09	2.06	2.155	1.99	2.03	240,627	-1.46%
2026-10-08	2.23	2.23	2.06	2.06	108,246	-7.62%
2026-10-07	2.37	2.41	2.205	2.23	138,333	-8.98%
2026-10-06	2.47	2.57	2.45	2.45	121,372	-0.81%
2026-10-05	2.71	2.71	2.44	2.47	228,987	-9.85%
2026-10-02	2.78	2.78	2.63	2.74	311,420	-3.18%
2026-10-01	2.74	2.83	2.71	2.83	148,707	+0.71%
2026-09-30	2.66	2.82	2.66	2.81	182,787	+1.81%
2026-09-29	2.83	2.83	2.71	2.76	100,534	-3.16%
2026-09-28	2.83	2.855	2.72	2.85	159,982	-0.35%
2026-09-25	2.84	2.88	2.81	2.86	118,802	+0.00%
2026-09-24	2.81	2.88	2.795	2.86	150,747	+1.78%
2026-09-23	2.87	2.88	2.79	2.81	131,691	-2.77%
2026-09-22	2.83	2.91	2.83	2.89	144,161	+0.70%
2026-09-21	2.96	2.96	2.85	2.87	130,875	-2.38%
2026-09-18	2.78	2.96	2.75	2.94	252,912	+4.26%
2026-09-17	2.9	2.9	2.82	2.82	52,397	-2.76%
2026-09-16	2.85	2.935	2.84	2.9	385,172	+1.75%
2026-09-15	2.9	2.9	2.745	2.85	492,084	-2.06%
2026-09-14	2.9	2.91	2.82	2.91	225,684	-0.34%
2026-09-11	2.9	2.955	2.855	2.92	1,020,722	+0.69%
2026-09-10	2.93	2.94	2.89	2.9	151,407	-2.03%
2026-09-09	2.94	2.96	2.92	2.96	564,229	+0.00%
2026-09-08	2.94	2.97	2.86	2.96	489,909	+0.34%
2026-09-04	2.97	3	2.94	2.95	158,951	-1.67%
2026-09-03	2.92	3.01	2.87	3	228,700	+2.74%
2026-09-02	2.94	2.94	2.9	2.92	33,076	-0.34%
2026-09-01	2.92	2.95	2.82	2.93	191,998	+0.34%
2026-08-31	2.92	2.95	2.87	2.92	208,096	+0.00%
2026-08-28	2.97	2.97	2.91	2.92	99,626	-1.35%
2026-08-27	2.86	2.96	2.82	2.96	77,096	+1.72%
2026-08-26	2.86	2.955	2.85	2.91	264,437	-1.69%
2026-08-25	3	3	2.86	2.96	277,237	-2.31%
2026-08-24	2.6	3.035	2.51	3.03	690,668	+4.48%
2026-08-21	2.97	2.98	2.82	2.9	4,992,601	+0.00%
2026-08-20	2.892	2.9	2.89	2.9	97,313	+0.00%
2026-08-19	2.9	2.905	2.88	2.9	165,251	+0.00%
2026-08-18	2.87	2.9	2.87	2.9	39,000	+0.69%
2026-08-17	2.9	2.905	2.872	2.88	101,847	-1.03%
2026-08-14	2.9	2.91	2.88	2.91	5,745	-0.34%
2026-08-13	2.92	2.93	2.89	2.92	90,825	+0.00%
2026-08-12	2.82	2.93	2.82	2.92	62,756	-0.34%
2026-08-11	2.85	2.945	2.65	2.93	178,975	+2.81%
2026-08-10	2.76	2.86	2.76	2.85	148,040	+0.00%
2026-08-07	2.645	2.87	2.635	2.85	89,165	+1.06%
2026-08-06	2.755	2.86	2.755	2.82	82,682	-1.40%
2026-08-05	2.87	2.87	2.7	2.86	52,158	+0.00%
2026-08-04	2.9	2.91	2.85	2.86	103,242	-1.38%
2026-08-03	2.9	2.91	2.89	2.9	324,388	-0.68%
2026-07-31	2.92	2.99	2.86	2.92	261,778	+1.04%
2026-07-30	2.805	2.92	2.805	2.89	160,142	-0.69%
2026-07-29	2.95	2.95	2.91	2.91	166,635	-1.36%
2026-07-28	2.86	2.96	2.79	2.95	87,378	-0.34%
2026-07-27	3.04	3.04	2.9	2.96	53,400	+0.34%
2026-07-24	2.91	2.98	2.9	2.95	55,146	+0.34%
2026-07-23	2.95	3.02	2.81	2.94	60,498	-0.68%
2026-07-22	2.94	2.97	2.83	2.96	250,874	+0.34%
2026-07-21	2.99	2.99	2.53	2.95	69,942	-0.34%
2026-07-20	2.81	2.99	2.81	2.96	100,144	-1.00%
2026-07-17	2.95	3	2.85	2.99	77,963	+1.36%
2026-07-16	2.88	2.95	2.88	2.95	10,182	+2.08%
2026-07-15	2.9	2.91	2.88	2.89	44,237	-0.34%
2026-07-14	2.89	2.9	2.88	2.9	39,009	+1.05%
2026-07-13	2.81	2.945	2.785	2.87	48,754	+3.61%
2026-07-10	2.53	2.79	2.53	2.77	59,769	+9.06%
2026-07-09	2.59	2.66	2.51	2.54	45,621	-4.87%
2026-07-08	2.45	2.68	2.45	2.67	10,201	+7.66%
2026-07-07	2.67	2.73	2.46	2.48	51,062	-7.81%
2026-07-06	2.17	2.7	2.17	2.69	66,638	+23.96%
2026-07-02	2.08	2.19	2.01	2.17	20,750	+5.34%
2026-07-01	2.195	2.2	1.92	2.06	149,952	-8.85%
2026-06-30	2.25	2.33	2.16	2.26	106,018	+2.26%
2026-06-29	2.34	2.35	2.2	2.21	148,454	-3.49%
2026-06-26	2.5	2.52	2.28	2.29	84,422	-10.89%
2026-06-25	2.32	2.57	2.27	2.57	140,636	+9.83%
2026-06-24	2.33	2.48	2.32	2.34	186,476	-2.09%
2026-06-23	2.5	2.5	2.36	2.39	110,676	-2.85%
2026-06-22	2.47	2.6	2.45	2.46	99,653	-2.77%
2026-06-18	2.5	2.67	2.5	2.53	108,726	-1.56%
2026-06-17	2.72	2.74	2.52	2.57	116,521	-5.51%
2026-06-16	2.77	2.8	2.68	2.72	98,070	-0.73%
2026-06-15	2.75	2.86	2.704	2.74	86,324	-2.14%
2026-06-12	2.85	2.89	2.79	2.8	70,584	-1.41%
2026-06-11	2.88	2.92	2.84	2.84	77,461	-2.07%
2026-06-10	2.88	2.94	2.87	2.9	82,757	+0.35%
2026-06-09	2.79	2.92	2.79	2.89	89,158	+1.40%
2026-06-08	2.84	2.955	2.82	2.85	128,277	+0.71%
2026-06-05	2.93	2.95	2.83	2.83	82,074	-2.41%
2026-06-04	2.97	2.97	2.86	2.9	86,224	+0.00%
2026-06-03	2.86	2.9	2.86	2.9	114,500	+0.69%
2026-06-02	2.87	2.89	2.811	2.88	30,068	-1.03%
2026-06-01	2.84	2.91	2.79	2.91	62,026	+2.83%
2026-05-29	2.69	2.84	2.69	2.83	82,000	+2.54%
2026-05-28	2.799	2.9	2.73	2.76	127,605	-2.82%
2026-05-27	2.84	2.88	2.77	2.84	145,531	+1.79%
2026-05-26	2.67	2.9	2.67	2.79	154,622	+7.31%
2026-05-22	2.84	2.9	2.545	2.6	76,739	-11.26%
2026-05-21	2.92	3.009	2.47	2.93	182,038	-0.68%
2026-05-20	2.925	3.01	2.89	2.95	267,519	+1.03%
2026-05-19	2.89	2.995	2.87	2.92	307,939	+1.39%
2026-05-18	2.89	2.97	2.84	2.88	293,711	-1.03%
2026-05-15	2.98	3	2.9	2.91	389,112	-3.00%
2026-05-14	2.98	3.035	2.98	3	411,774	+0.33%
2026-05-13	3.03	3.06	2.97	2.99	432,447	+0.00%
2026-05-12	3	3.05	2.96	2.99	384,464	-0.99%