ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
3.000
-0.070 (-2.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.07 | 3.11 | 2.94 | 3.00 | 3.00 | -2.28% | 372,929 |
| Apr 27, 2026 | 3.01 | 3.13 | 2.95 | 3.07 | 3.07 | 3.02% | 450,859 |
| Apr 24, 2026 | 2.92 | 3.04 | 2.91 | 2.98 | 2.98 | -0.67% | 287,697 |
| Apr 23, 2026 | 3.05 | 3.13 | 2.98 | 3.00 | 3.00 | -3.54% | 318,675 |
| Apr 22, 2026 | 3.06 | 3.17 | 2.96 | 3.11 | 3.11 | 1.97% | 283,553 |
| Apr 21, 2026 | 3.06 | 3.15 | 3.05 | 3.05 | 3.05 | - | 167,501 |
| Apr 20, 2026 | 3.11 | 3.14 | 3.04 | 3.05 | 3.05 | -0.33% | 193,487 |
| Apr 17, 2026 | 3.04 | 3.24 | 3.04 | 3.06 | 3.06 | -0.97% | 283,155 |
| Apr 16, 2026 | 3.07 | 3.14 | 2.98 | 3.09 | 3.09 | -1.90% | 169,443 |
| Apr 15, 2026 | 3.22 | 3.24 | 3.05 | 3.15 | 3.15 | -0.32% | 312,349 |
| Apr 14, 2026 | 3.05 | 3.18 | 3.01 | 3.16 | 3.16 | 1.94% | 135,819 |
| Apr 13, 2026 | 3.12 | 3.19 | 3.00 | 3.10 | 3.10 | 0.32% | 160,042 |
| Apr 10, 2026 | 3.08 | 3.20 | 3.00 | 3.09 | 3.09 | -1.90% | 109,730 |
| Apr 9, 2026 | 3.18 | 3.18 | 3.07 | 3.15 | 3.15 | 0.64% | 88,043 |
| Apr 8, 2026 | 3.03 | 3.19 | 3.03 | 3.13 | 3.13 | 2.62% | 56,750 |
| Apr 7, 2026 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -1.93% | 46,881 |
| Apr 6, 2026 | 3.04 | 3.11 | 3.02 | 3.11 | 3.11 | 1.63% | 40,018 |
| Apr 2, 2026 | 2.96 | 3.08 | 2.96 | 3.06 | 3.06 | - | 50,304 |
| Apr 1, 2026 | 2.96 | 3.08 | 2.95 | 3.06 | 3.06 | 3.38% | 57,115 |
| Mar 31, 2026 | 2.96 | 3.05 | 2.87 | 2.96 | 2.96 | -2.63% | 165,792 |
| Mar 30, 2026 | 2.98 | 3.10 | 2.92 | 3.04 | 3.04 | -0.33% | 57,748 |
| Mar 27, 2026 | 2.97 | 3.06 | 2.96 | 3.05 | 3.05 | - | 45,877 |
| Mar 26, 2026 | 3.10 | 3.18 | 2.90 | 3.05 | 3.05 | -2.87% | 41,758 |
| Mar 25, 2026 | 3.01 | 3.18 | 3.01 | 3.14 | 3.14 | 0.64% | 30,235 |
| Mar 24, 2026 | 3.16 | 3.16 | 2.88 | 3.12 | 3.12 | -1.27% | 36,857 |
| Mar 23, 2026 | 2.91 | 3.17 | 2.75 | 3.16 | 3.16 | 8.22% | 73,467 |
| Mar 20, 2026 | 2.42 | 2.92 | 2.42 | 2.92 | 2.92 | 24.79% | 95,159 |
| Mar 19, 2026 | 3.19 | 3.32 | 2.20 | 2.34 | 2.34 | -28.66% | 227,777 |
| Mar 18, 2026 | 3.35 | 3.36 | 3.23 | 3.28 | 3.28 | -2.67% | 19,236 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.30% | 19,100 |
| Mar 16, 2026 | 3.37 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 23,861 |
| Mar 13, 2026 | 3.32 | 3.37 | 3.32 | 3.37 | 3.37 | 1.20% | 11,250 |
| Mar 12, 2026 | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 19,986 |
| Mar 11, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -1.48% | 34,297 |
| Mar 10, 2026 | 3.28 | 3.46 | 3.28 | 3.37 | 3.37 | 2.43% | 107,409 |
| Mar 9, 2026 | 3.22 | 3.33 | 3.22 | 3.29 | 3.29 | 2.75% | 12,594 |
| 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 |