Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ZKH Group Limited American Depositary Shares (NY:ZKH)

2.910 -0.050 (-1.69%)
Streaming Delayed Price Updated: 11:41 AM EDT, Aug 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 25, 2025 2.980 3.000 2.910 2.960 45,508 -0.03(-1.07%)
Aug 22, 2025 2.850 3.150 2.850 2.992 74,038 +0.02(+0.74%)
Aug 21, 2025 3.010 3.010 2.950 2.970 28,840 -0.02(-0.67%)
Aug 20, 2025 3.000 3.070 2.940 2.990 55,923 +0.00(+0.00%)
Aug 19, 2025 3.005 3.005 2.980 2.990 23,851 +0.06(+2.05%)
Aug 18, 2025 2.988 3.068 2.900 2.930 25,384 -0.09(-2.98%)
Aug 15, 2025 2.950 3.085 2.950 3.020 45,047 +0.11(+3.78%)
Aug 14, 2025 2.970 3.010 2.900 2.910 17,173 -0.09(-3.00%)
Aug 13, 2025 2.930 3.030 2.930 3.000 21,214 +0.02(+0.50%)
Aug 12, 2025 3.000 3.000 2.950 2.985 31,936 -0.04(-1.49%)
Aug 11, 2025 3.100 3.110 2.930 3.030 63,083 +0.03(+1.00%)
Aug 08, 2025 3.050 3.120 2.700 3.000 7,883,954 +0.01(+0.33%)
Aug 07, 2025 2.900 3.050 2.900 2.990 546,448 +0.00(+0.00%)
Aug 06, 2025 3.000 3.050 2.920 2.990 33,977 +0.02(+0.67%)
Aug 05, 2025 2.950 2.975 2.910 2.970 2,360 +0.02(+0.68%)
Aug 04, 2025 2.950 3.030 2.900 2.950 40,963 -0.05(-1.67%)
Aug 01, 2025 3.000 3.080 2.800 3.000 81,262 +0.00(+0.00%)
Jul 31, 2025 2.970 3.020 2.970 3.000 71,782 +0.03(+1.01%)
Jul 30, 2025 3.030 3.070 2.970 2.970 70,682 -0.06(-1.98%)
Jul 29, 2025 3.010 3.110 3.000 3.030 66,218 +0.00(+0.00%)
Jul 28, 2025 3.090 3.100 3.010 3.030 71,519 -0.01(-0.33%)
Jul 25, 2025 3.040 3.100 3.030 3.040 69,861 -0.06(-1.94%)
Jul 24, 2025 3.100 3.140 3.010 3.100 132,161 +0.00(+0.00%)
Jul 23, 2025 3.080 3.150 3.080 3.100 74,229 +0.00(+0.00%)
Jul 22, 2025 3.170 3.170 3.040 3.100 85,445 -0.05(-1.59%)
Jul 21, 2025 3.050 3.165 3.010 3.150 41,892 +0.05(+1.61%)
Jul 18, 2025 3.150 3.150 3.000 3.100 78,137 -0.06(-1.77%)
Jul 17, 2025 3.150 3.200 3.100 3.156 21,093 +0.06(+1.81%)
Jul 16, 2025 3.110 3.150 3.020 3.100 111,029 +0.03(+0.98%)
Jul 15, 2025 3.110 3.120 3.050 3.070 22,018 -0.08(-2.54%)
Jul 14, 2025 3.160 3.170 2.970 3.150 134,617 -0.01(-0.32%)
Jul 11, 2025 3.150 3.165 3.080 3.160 15,515 +0.01(+0.32%)
Jul 10, 2025 3.140 3.180 3.050 3.150 33,635 +0.00(+0.00%)
Jul 09, 2025 3.220 3.220 3.075 3.150 34,150 +0.00(+0.00%)
Jul 08, 2025 3.190 3.190 3.050 3.150 30,246 +0.00(+0.00%)
Jul 07, 2025 3.140 3.160 2.990 3.150 74,619 +0.00(+0.00%)
Jul 03, 2025 3.030 3.160 2.880 3.150 38,071 +0.06(+1.94%)
Jul 02, 2025 3.110 3.180 3.080 3.090 8,143 +0.01(+0.32%)
Jul 01, 2025 3.130 3.150 3.050 3.080 15,029 +0.01(+0.33%)
Jun 30, 2025 3.150 3.160 3.020 3.070 18,884 -0.10(-3.00%)
Jun 27, 2025 3.120 3.165 3.050 3.165 22,771 +0.02(+0.48%)
Jun 26, 2025 3.110 3.160 3.010 3.150 26,223 +0.13(+4.30%)
Jun 25, 2025 3.040 3.170 3.000 3.020 9,471 -0.16(-5.03%)
Jun 24, 2025 3.110 3.190 3.100 3.180 24,431 +0.05(+1.60%)
Jun 23, 2025 3.050 3.140 2.900 3.130 15,171 -0.04(-1.26%)
Jun 20, 2025 2.980 3.170 2.910 3.170 38,419 +0.07(+2.26%)
Jun 18, 2025 2.880 3.110 2.870 3.100 17,567 +0.04(+1.31%)
Jun 17, 2025 2.980 3.100 2.950 3.060 21,815 -0.04(-1.29%)
Jun 16, 2025 3.120 3.120 2.980 3.100 21,144 -0.02(-0.64%)
Jun 13, 2025 3.220 3.220 2.960 3.120 29,645 +0.04(+1.30%)
Jun 12, 2025 3.040 3.150 2.910 3.080 17,846 -0.08(-2.53%)
Jun 11, 2025 3.080 3.180 2.750 3.160 32,602 +0.05(+1.61%)
Jun 10, 2025 2.950 3.160 2.880 3.110 20,955 +0.07(+2.30%)
Jun 09, 2025 2.980 3.070 2.830 3.040 13,709 -0.03(-0.98%)
Jun 06, 2025 2.940 3.080 2.840 3.070 20,607 +0.04(+1.32%)
Jun 05, 2025 2.900 3.030 2.760 3.030 27,781 +0.08(+2.71%)
Jun 04, 2025 2.940 2.960 2.760 2.950 12,713 -0.02(-0.67%)
Jun 03, 2025 2.950 3.050 2.877 2.970 15,456 +0.01(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.