ZKH Group Limited (ZKH)
NYSE: ZKH · Real-Time Price · USD
2.290
-0.280 (-10.89%)
At close: Jun 26, 2026, 4:00 PM EDT
2.230
-0.060 (-2.62%)
After-hours: Jun 26, 2026, 7:35 PM EDT
ZKH Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.50 | 2.52 | 2.28 | 2.29 | 2.29 | -10.89% | 84,422 |
| Jun 25, 2026 | 2.32 | 2.57 | 2.27 | 2.57 | 2.57 | 9.83% | 140,636 |
| Jun 24, 2026 | 2.33 | 2.48 | 2.32 | 2.34 | 2.34 | -2.09% | 186,476 |
| Jun 23, 2026 | 2.50 | 2.50 | 2.36 | 2.39 | 2.39 | -2.85% | 110,676 |
| Jun 22, 2026 | 2.47 | 2.60 | 2.45 | 2.46 | 2.46 | -2.77% | 99,653 |
| Jun 18, 2026 | 2.50 | 2.67 | 2.50 | 2.53 | 2.53 | -1.56% | 108,726 |
| Jun 17, 2026 | 2.72 | 2.74 | 2.52 | 2.57 | 2.57 | -5.51% | 116,521 |
| Jun 16, 2026 | 2.77 | 2.80 | 2.68 | 2.72 | 2.72 | -0.73% | 98,070 |
| Jun 15, 2026 | 2.75 | 2.86 | 2.70 | 2.74 | 2.74 | -2.14% | 86,324 |
| Jun 12, 2026 | 2.85 | 2.89 | 2.79 | 2.80 | 2.80 | -1.41% | 70,584 |
| Jun 11, 2026 | 2.88 | 2.92 | 2.84 | 2.84 | 2.84 | -2.07% | 77,461 |
| Jun 10, 2026 | 2.88 | 2.94 | 2.87 | 2.90 | 2.90 | 0.35% | 82,757 |
| Jun 9, 2026 | 2.79 | 2.92 | 2.79 | 2.89 | 2.89 | 1.40% | 89,158 |
| Jun 8, 2026 | 2.84 | 2.96 | 2.82 | 2.85 | 2.85 | 0.71% | 128,277 |
| Jun 5, 2026 | 2.93 | 2.95 | 2.83 | 2.83 | 2.83 | -2.41% | 82,074 |
| Jun 4, 2026 | 2.97 | 2.97 | 2.86 | 2.90 | 2.90 | - | 86,224 |
| Jun 3, 2026 | 2.86 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | 114,500 |
| Jun 2, 2026 | 2.87 | 2.89 | 2.81 | 2.88 | 2.88 | -1.03% | 30,068 |
| Jun 1, 2026 | 2.84 | 2.91 | 2.79 | 2.91 | 2.91 | 2.83% | 62,026 |
| May 29, 2026 | 2.69 | 2.84 | 2.69 | 2.83 | 2.83 | 2.54% | 82,000 |
| May 28, 2026 | 2.80 | 2.90 | 2.73 | 2.76 | 2.76 | -2.82% | 127,605 |
| May 27, 2026 | 2.84 | 2.88 | 2.77 | 2.84 | 2.84 | 1.79% | 145,531 |
| May 26, 2026 | 2.67 | 2.90 | 2.67 | 2.79 | 2.79 | 7.31% | 154,622 |
| May 22, 2026 | 2.84 | 2.90 | 2.55 | 2.60 | 2.60 | -11.26% | 76,739 |
| May 21, 2026 | 2.92 | 3.01 | 2.47 | 2.93 | 2.93 | -0.68% | 182,038 |
| May 20, 2026 | 2.93 | 3.01 | 2.89 | 2.95 | 2.95 | 1.03% | 267,519 |
| May 19, 2026 | 2.89 | 3.00 | 2.87 | 2.92 | 2.92 | 1.39% | 307,939 |
| May 18, 2026 | 2.89 | 2.97 | 2.84 | 2.88 | 2.88 | -1.03% | 293,711 |
| May 15, 2026 | 2.98 | 3.00 | 2.90 | 2.91 | 2.91 | -3.00% | 389,112 |
| May 14, 2026 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 0.33% | 411,774 |
| May 13, 2026 | 3.03 | 3.06 | 2.97 | 2.99 | 2.99 | - | 432,447 |
| May 12, 2026 | 3.00 | 3.05 | 2.96 | 2.99 | 2.99 | -0.99% | 384,464 |
| May 11, 2026 | 2.96 | 3.05 | 2.95 | 3.02 | 3.02 | 0.67% | 397,872 |
| May 8, 2026 | 3.00 | 3.07 | 2.98 | 3.00 | 3.00 | 0.33% | 374,109 |
| May 7, 2026 | 3.00 | 3.09 | 2.98 | 2.99 | 2.99 | -0.33% | 373,006 |
| May 6, 2026 | 3.00 | 3.07 | 2.99 | 3.00 | 3.00 | - | 436,952 |
| May 5, 2026 | 3.01 | 3.06 | 2.98 | 3.00 | 3.00 | 0.33% | 386,605 |
| May 4, 2026 | 3.05 | 3.10 | 2.99 | 2.99 | 2.99 | -2.61% | 386,639 |
| May 1, 2026 | 3.06 | 3.14 | 2.99 | 3.07 | 3.07 | 0.66% | 391,645 |
| Apr 30, 2026 | 2.96 | 3.13 | 2.96 | 3.05 | 3.05 | 2.35% | 432,758 |
| Apr 29, 2026 | 2.93 | 3.07 | 2.93 | 2.98 | 2.98 | -0.67% | 385,083 |
| 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 | - | 167,604 |
| 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 | - | 50,306 |
| 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% | 57,753 |
| 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% | 41,773 |
| 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% | 73,512 |
| Mar 20, 2026 | 2.42 | 2.92 | 2.42 | 2.92 | 2.92 | 24.79% | 95,886 |
| Mar 19, 2026 | 3.19 | 3.32 | 2.20 | 2.34 | 2.34 | -28.66% | 229,820 |
| 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% | 11,251 |
| Mar 12, 2026 | 3.33 | 3.34 | 3.31 | 3.33 | 3.33 | 0.30% | 19,988 |
| 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% | 10,640 |
| 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% | 7,979 |
| 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 |