ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.290
+0.088 (2.75%)
Mar 9, 2026, 2:19 PM EDT - Market open
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.26 | 3.26 | 3.17 | 3.20 | 3.20 | -2.38% | 32,596 |
| Mar 5, 2026 | 3.37 | 3.37 | 3.28 | 3.28 | 3.28 | -1.50% | 10,636 |
| Mar 4, 2026 | 3.29 | 3.34 | 3.29 | 3.33 | 3.33 | 2.78% | 3,051 |
| Mar 3, 2026 | 3.35 | 3.40 | 3.24 | 3.24 | 3.24 | -4.71% | 36,281 |
| Mar 2, 2026 | 3.56 | 3.60 | 3.34 | 3.40 | 3.40 | -5.56% | 109,906 |
| Feb 27, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 2,941 |
| Feb 26, 2026 | 3.55 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 10,974 |
| Feb 25, 2026 | 3.61 | 3.65 | 3.60 | 3.60 | 3.60 | 0.56% | 5,792 |
| Feb 24, 2026 | 3.53 | 3.62 | 3.52 | 3.58 | 3.58 | 0.28% | 7,924 |
| Feb 23, 2026 | 3.65 | 3.67 | 3.53 | 3.57 | 3.57 | -2.19% | 16,602 |
| Feb 20, 2026 | 3.66 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 7,978 |
| Feb 19, 2026 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.54% | 5,464 |
| Feb 18, 2026 | 3.67 | 3.74 | 3.63 | 3.69 | 3.69 | 0.27% | 40,628 |
| Feb 17, 2026 | 3.60 | 3.68 | 3.59 | 3.68 | 3.68 | 3.66% | 20,412 |
| Feb 13, 2026 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | 2.31% | 16,783 |
| Feb 12, 2026 | 3.46 | 3.48 | 3.46 | 3.47 | 3.47 | -0.29% | 10,776 |
| Feb 11, 2026 | 3.49 | 3.50 | 3.43 | 3.48 | 3.48 | -0.29% | 12,391 |
| Feb 10, 2026 | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | 0.29% | 5,266 |
| Feb 9, 2026 | 3.54 | 3.54 | 3.41 | 3.48 | 3.48 | -1.97% | 92,506 |
| Feb 6, 2026 | 3.52 | 3.55 | 3.48 | 3.55 | 3.55 | 1.43% | 5,202 |
| Feb 5, 2026 | 3.45 | 3.63 | 3.45 | 3.50 | 3.50 | - | 48,911 |
| Feb 4, 2026 | 3.47 | 3.56 | 3.44 | 3.50 | 3.50 | 2.64% | 49,836 |
| Feb 3, 2026 | 3.38 | 3.47 | 3.37 | 3.41 | 3.41 | -0.87% | 17,344 |
| Feb 2, 2026 | 3.43 | 3.44 | 3.41 | 3.44 | 3.44 | 2.38% | 2,913 |
| Jan 30, 2026 | 3.44 | 3.45 | 3.36 | 3.36 | 3.36 | -2.61% | 66,402 |
| Jan 29, 2026 | 3.46 | 3.50 | 3.41 | 3.45 | 3.45 | - | 131,593 |
| Jan 28, 2026 | 3.45 | 3.48 | 3.36 | 3.45 | 3.45 | - | 178,942 |
| Jan 27, 2026 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 0.29% | 44,782 |
| Jan 26, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | - | 39,171 |
| Jan 23, 2026 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -1.15% | 1,840 |
| Jan 22, 2026 | 3.44 | 3.50 | 3.43 | 3.48 | 3.48 | 0.87% | 21,767 |
| Jan 21, 2026 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.58% | 29,918 |
| Jan 20, 2026 | 3.45 | 3.50 | 3.40 | 3.47 | 3.47 | 0.29% | 40,965 |
| Jan 16, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -1.70% | 39,031 |
| Jan 15, 2026 | 3.49 | 3.59 | 3.41 | 3.52 | 3.52 | 2.33% | 23,171 |
| Jan 14, 2026 | 3.40 | 3.47 | 3.40 | 3.44 | 3.44 | 1.47% | 3,189 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.33 | 3.39 | 3.39 | -1.45% | 66,839 |
| Jan 12, 2026 | 3.50 | 3.56 | 3.42 | 3.44 | 3.44 | -1.71% | 99,132 |
| Jan 9, 2026 | 3.48 | 3.50 | 3.43 | 3.50 | 3.50 | 0.86% | 464,923 |
| Jan 8, 2026 | 3.39 | 3.52 | 3.38 | 3.47 | 3.47 | -0.57% | 50,669 |
| Jan 7, 2026 | 3.25 | 3.55 | 3.25 | 3.49 | 3.49 | 9.75% | 82,747 |
| Jan 6, 2026 | 3.59 | 3.79 | 3.09 | 3.18 | 3.18 | -13.59% | 864,025 |
| Jan 5, 2026 | 3.61 | 3.79 | 3.61 | 3.68 | 3.68 | -0.27% | 72,118 |
| Jan 2, 2026 | 3.79 | 3.79 | 3.68 | 3.69 | 3.69 | 0.27% | 54,718 |
| Dec 31, 2025 | 3.68 | 3.72 | 3.61 | 3.68 | 3.68 | - | 191,505 |
| Dec 30, 2025 | 3.87 | 3.87 | 3.66 | 3.68 | 3.68 | -2.90% | 127,954 |
| Dec 29, 2025 | 3.69 | 3.86 | 3.62 | 3.79 | 3.79 | 3.84% | 102,483 |
| Dec 26, 2025 | 3.53 | 3.90 | 3.53 | 3.65 | 3.65 | 0.83% | 233,478 |
| Dec 24, 2025 | 3.19 | 3.64 | 3.19 | 3.62 | 3.62 | 12.07% | 139,308 |
| Dec 23, 2025 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | - | 44,338 |
| Dec 22, 2025 | 3.24 | 3.24 | 3.17 | 3.23 | 3.23 | 0.31% | 96,726 |
| Dec 19, 2025 | 3.31 | 3.31 | 3.18 | 3.22 | 3.22 | - | 176,260 |
| Dec 18, 2025 | 3.17 | 3.23 | 3.11 | 3.22 | 3.22 | 2.55% | 71,845 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.10 | 3.14 | 3.14 | -2.48% | 78,364 |
| Dec 16, 2025 | 3.25 | 3.26 | 3.19 | 3.22 | 3.22 | - | 210,436 |
| Dec 15, 2025 | 3.27 | 3.27 | 3.18 | 3.22 | 3.22 | - | 268,784 |
| Dec 12, 2025 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | - | 238,572 |
| Dec 11, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | - | 276,016 |
| Dec 10, 2025 | 3.20 | 3.29 | 3.19 | 3.22 | 3.22 | - | 395,605 |
| Dec 9, 2025 | 3.30 | 3.32 | 3.20 | 3.22 | 3.22 | - | 444,818 |
| Dec 8, 2025 | 3.30 | 3.40 | 3.19 | 3.22 | 3.22 | 0.31% | 300,265 |
| Dec 5, 2025 | 3.40 | 3.41 | 3.16 | 3.21 | 3.21 | -3.89% | 495,416 |
| Dec 4, 2025 | 3.42 | 3.49 | 3.32 | 3.34 | 3.34 | -1.76% | 695,953 |
| Dec 3, 2025 | 3.28 | 3.45 | 3.28 | 3.40 | 3.40 | 3.03% | 249,082 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.21 | 3.30 | 3.30 | -1.49% | 129,012 |
| Dec 1, 2025 | 3.30 | 3.40 | 3.18 | 3.35 | 3.35 | 2.45% | 290,016 |
| Nov 28, 2025 | 3.30 | 3.31 | 3.16 | 3.27 | 3.27 | - | 92,119 |
| Nov 26, 2025 | 3.14 | 3.30 | 3.07 | 3.27 | 3.27 | 7.21% | 210,767 |
| Nov 25, 2025 | 2.95 | 3.11 | 2.95 | 3.05 | 3.05 | 3.04% | 238,142 |
| Nov 24, 2025 | 2.99 | 3.14 | 2.93 | 2.96 | 2.96 | -3.27% | 405,900 |
| Nov 21, 2025 | 3.08 | 3.19 | 3.00 | 3.06 | 3.06 | -0.65% | 265,072 |
| Nov 20, 2025 | 3.00 | 3.13 | 3.00 | 3.08 | 3.08 | 1.65% | 39,407 |
| Nov 19, 2025 | 3.11 | 3.29 | 3.00 | 3.03 | 3.03 | -0.66% | 230,888 |
| Nov 18, 2025 | 3.08 | 3.09 | 2.97 | 3.05 | 3.05 | -0.65% | 103,754 |
| Nov 17, 2025 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 1.99% | 298,343 |
| Nov 14, 2025 | 2.96 | 3.09 | 2.82 | 3.01 | 3.01 | -1.31% | 142,792 |
| Nov 13, 2025 | 2.93 | 3.09 | 2.93 | 3.05 | 3.05 | 2.35% | 259,487 |
| Nov 12, 2025 | 2.93 | 3.03 | 2.91 | 2.98 | 2.98 | -0.67% | 30,866 |
| Nov 11, 2025 | 2.96 | 3.03 | 2.91 | 3.00 | 3.00 | -0.99% | 39,624 |
| Nov 10, 2025 | 2.95 | 3.05 | 2.95 | 3.03 | 3.03 | 1.00% | 31,514 |
| Nov 7, 2025 | 2.89 | 3.00 | 2.84 | 3.00 | 3.00 | 0.33% | 30,497 |
| Nov 6, 2025 | 2.90 | 3.00 | 2.86 | 2.99 | 2.99 | -0.33% | 53,347 |
| Nov 5, 2025 | 2.80 | 3.02 | 2.80 | 3.00 | 3.00 | 6.38% | 58,107 |
| Nov 4, 2025 | 2.93 | 2.93 | 2.80 | 2.82 | 2.82 | -6.00% | 56,601 |
| Nov 3, 2025 | 2.92 | 3.01 | 2.92 | 3.00 | 3.00 | 2.39% | 41,933 |
| Oct 31, 2025 | 2.92 | 3.02 | 2.92 | 2.93 | 2.93 | -3.30% | 58,196 |
| Oct 30, 2025 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 1.00% | 9,488 |
| Oct 29, 2025 | 2.91 | 3.02 | 2.91 | 3.00 | 3.00 | - | 15,349 |
| Oct 28, 2025 | 2.87 | 3.01 | 2.87 | 3.00 | 3.00 | 2.74% | 20,068 |
| Oct 27, 2025 | 2.93 | 3.03 | 2.92 | 2.92 | 2.92 | -3.63% | 7,403 |
| Oct 24, 2025 | 2.90 | 3.03 | 2.90 | 3.03 | 3.03 | 1.00% | 15,665 |
| Oct 23, 2025 | 2.97 | 3.01 | 2.93 | 3.00 | 3.00 | -1.96% | 21,799 |
| Oct 22, 2025 | 2.91 | 3.10 | 2.91 | 3.06 | 3.06 | 3.73% | 3,181 |
| Oct 21, 2025 | 2.88 | 3.00 | 2.88 | 2.95 | 2.95 | 1.37% | 4,642 |
| Oct 20, 2025 | 2.90 | 3.06 | 2.90 | 2.91 | 2.91 | 1.75% | 8,723 |
| Oct 17, 2025 | 2.80 | 2.99 | 2.80 | 2.86 | 2.86 | 2.14% | 18,329 |
| Oct 16, 2025 | 2.90 | 2.94 | 2.80 | 2.80 | 2.80 | -4.76% | 5,080 |
| Oct 15, 2025 | 2.88 | 2.95 | 2.85 | 2.94 | 2.94 | 0.68% | 7,090 |
| Oct 14, 2025 | 2.89 | 3.00 | 2.89 | 2.92 | 2.92 | -1.35% | 11,534 |
| Oct 13, 2025 | 2.86 | 2.98 | 2.86 | 2.96 | 2.96 | 3.50% | 11,369 |