Skip to main content
ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.210
-0.130 (-3.89%)
At close: Dec 5, 2025, 4:00 PM EST
3.183
-0.027 (-0.85%)
After-hours: Dec 5, 2025, 7:22 PM EST

ZKH Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.403.413.163.213.21-3.89%495,316
Dec 4, 20253.423.493.323.343.34-1.76%695,953
Dec 3, 20253.283.453.283.403.403.03%249,082
Dec 2, 20253.353.373.213.303.30-1.49%129,012
Dec 1, 20253.303.403.183.353.352.45%290,011
Nov 28, 20253.303.313.163.273.27-92,119
Nov 26, 20253.143.303.073.273.277.21%210,767
Nov 25, 20252.953.112.953.053.053.04%238,142
Nov 24, 20252.993.142.932.962.96-3.27%405,900
Nov 21, 20253.083.193.003.063.06-0.65%265,072
Nov 20, 20253.003.133.003.083.081.65%39,407
Nov 19, 20253.113.293.003.033.03-0.66%230,888
Nov 18, 20253.083.092.973.053.05-0.65%103,754
Nov 17, 20253.013.083.013.073.071.99%298,343
Nov 14, 20252.963.092.823.013.01-1.31%142,792
Nov 13, 20252.933.092.933.053.052.35%259,487
Nov 12, 20252.933.032.912.982.98-0.67%30,866
Nov 11, 20252.963.032.913.003.00-0.99%39,624
Nov 10, 20252.953.052.953.033.031.00%31,514
Nov 7, 20252.893.002.843.003.000.33%30,497
Nov 6, 20252.903.002.862.992.99-0.33%53,347
Nov 5, 20252.803.022.803.003.006.38%58,107
Nov 4, 20252.932.932.802.822.82-6.00%56,601
Nov 3, 20252.923.012.923.003.002.39%41,933
Oct 31, 20252.923.022.922.932.93-3.30%58,196
Oct 30, 20252.893.032.893.033.031.00%9,488
Oct 29, 20252.913.022.913.003.00-15,349
Oct 28, 20252.873.012.873.003.002.74%20,068
Oct 27, 20252.933.032.922.922.92-3.63%7,403
Oct 24, 20252.903.032.903.033.031.00%15,665
Oct 23, 20252.973.012.933.003.00-1.96%21,799
Oct 22, 20252.913.102.913.063.063.73%3,181
Oct 21, 20252.883.002.882.952.951.37%4,642
Oct 20, 20252.903.062.902.912.911.75%8,723
Oct 17, 20252.802.992.802.862.862.14%18,329
Oct 16, 20252.902.942.802.802.80-4.76%5,080
Oct 15, 20252.882.952.852.942.940.68%7,090
Oct 14, 20252.893.002.892.922.92-1.35%11,534
Oct 13, 20252.862.982.862.962.963.50%11,369
Oct 10, 20252.912.932.862.862.86-3.38%7,411
Oct 9, 20252.973.022.942.962.96-10,246
Oct 8, 20252.803.032.802.962.964.59%53,670
Oct 7, 20252.852.872.812.832.83-1.74%20,333
Oct 6, 20252.862.922.862.882.88-0.35%10,106
Oct 3, 20252.952.962.892.892.89-10,296
Oct 2, 20252.862.912.852.892.891.05%15,532
Oct 1, 20252.922.962.852.862.860.35%3,517
Sep 30, 20252.842.932.842.852.850.35%26,936
Sep 29, 20252.822.912.802.842.84-0.35%20,710
Sep 26, 20252.882.922.812.852.85-1.04%38,932
Sep 25, 20252.942.942.812.882.880.35%36,442
Sep 24, 20252.943.002.862.872.87-3.37%34,431
Sep 23, 20252.982.982.952.972.97-4,805
Sep 22, 20253.033.032.902.972.972.41%30,195
Sep 19, 20252.942.942.812.902.90-26,810
Sep 18, 20252.952.972.852.902.90-0.34%49,630
Sep 17, 20252.962.972.902.912.91-1.19%31,927
Sep 16, 20252.972.972.922.952.95-0.17%10,848
Sep 15, 20252.943.002.932.952.950.34%14,192
Sep 12, 20252.903.002.902.942.94-1.67%41,864
Sep 11, 20252.933.012.932.992.993.46%28,416
Sep 10, 20252.892.982.862.892.891.40%53,948
Sep 9, 20252.842.922.842.852.85-15,805
Sep 8, 20252.962.962.822.852.85-13,191
Sep 5, 20252.852.882.852.852.85-0.35%3,502
Sep 4, 20252.922.962.852.862.86-0.69%6,306
Sep 3, 20252.802.922.802.882.880.70%13,785
Sep 2, 20252.862.902.702.862.860.35%32,097
Aug 29, 20252.892.902.802.852.85-1.38%33,745
Aug 28, 20252.802.932.802.892.891.05%23,269
Aug 27, 20252.962.962.842.862.86-2.05%78,017
Aug 26, 20253.013.012.882.922.92-1.35%87,962
Aug 25, 20252.983.002.912.962.96-1.07%45,508
Aug 22, 20252.853.152.852.992.990.74%74,038
Aug 21, 20253.013.012.952.972.97-0.67%29,010
Aug 20, 20253.003.072.942.992.99-55,923
Aug 19, 20253.013.012.982.992.992.05%23,851
Aug 18, 20252.993.072.902.932.93-2.98%25,384
Aug 15, 20252.953.092.953.023.023.78%45,047
Aug 14, 20252.973.012.902.912.91-3.00%17,174
Aug 13, 20252.933.032.933.003.000.50%22,414
Aug 12, 20253.003.002.952.992.99-1.49%31,936
Aug 11, 20253.103.112.933.033.031.00%63,083
Aug 8, 20253.053.122.703.003.000.33%7,883,953
Aug 7, 20252.903.052.902.992.99-546,448
Aug 6, 20253.003.052.922.992.990.67%33,977
Aug 5, 20252.952.982.912.972.970.68%2,360
Aug 4, 20252.953.032.902.952.95-1.67%40,963
Aug 1, 20253.003.082.803.003.00-81,262
Jul 31, 20252.973.022.973.003.001.01%71,782
Jul 30, 20253.033.072.972.972.97-1.98%70,682
Jul 29, 20253.013.113.003.033.03-66,218
Jul 28, 20253.093.103.013.033.03-0.33%71,519
Jul 25, 20253.043.103.033.043.04-1.94%69,861
Jul 24, 20253.103.143.013.103.10-132,161
Jul 23, 20253.083.153.083.103.10-74,229
Jul 22, 20253.173.173.043.103.10-1.59%85,445
Jul 21, 20253.053.173.013.153.151.61%41,897
Jul 18, 20253.153.153.003.103.10-1.77%78,137
Jul 17, 20253.153.203.103.163.161.81%21,093