5 DAY PERFORMANCE
+27.24%
1 MONTH PERFORMANCE
+25.77%
3 MONTH PERFORMANCE
+11.99%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
-11.14%
1 YEAR PERFORMANCE
+3.15%
ZKH Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.47 | $2.46 (-0.4%) | $2.60 | $2.45 | 99.65 K | $396.50 M |
| 06/18/2026 | $2.50 | $2.53 (1.2%) | $2.67 | $2.50 | 108.83 K | $407.78 M |
| 06/17/2026 | $2.72 | $2.57 (-5.51%) | $2.74 | $2.52 | 116.52 K | $414.23 M |
| 06/16/2026 | $2.77 | $2.72 (-1.81%) | $2.80 | $2.68 | 98.10 K | $438.41 M |
| 06/15/2026 | $2.75 | $2.74 (-0.36%) | $2.86 | $2.70 | 86.33 K | $441.63 M |
| 06/12/2026 | $2.85 | $2.80 (-1.75%) | $2.89 | $2.79 | 70.60 K | $451.30 M |
| 06/11/2026 | $2.88 | $2.84 (-1.39%) | $2.92 | $2.84 | 77.50 K | $457.75 M |
| 06/10/2026 | $2.88 | $2.90 (0.69%) | $2.94 | $2.87 | 82.80 K | $467.42 M |
| 06/09/2026 | $2.79 | $2.89 (3.58%) | $2.92 | $2.79 | 89.90 K | $465.81 M |
| 06/08/2026 | $2.84 | $2.85 (0.35%) | $2.96 | $2.82 | 128.34 K | $459.36 M |
| 06/05/2026 | $2.93 | $2.83 (-3.41%) | $2.95 | $2.83 | 82.10 K | $456.14 M |
| 06/04/2026 | $2.97 | $2.90 (-2.36%) | $2.97 | $2.86 | 86.22 K | $467.42 M |
| 06/03/2026 | $2.86 | $2.90 (1.4%) | $2.90 | $2.86 | 114.50 K | $467.42 M |
| 06/02/2026 | $2.87 | $2.88 (0.35%) | $2.89 | $2.81 | 30.10 K | $464.19 M |
| 06/01/2026 | $2.84 | $2.91 (2.46%) | $2.91 | $2.79 | 62.03 K | $469.03 M |
| 05/29/2026 | $2.69 | $2.83 (5.2%) | $2.84 | $2.69 | 82.00 K | $456.14 M |
| 05/28/2026 | $2.80 | $2.76 (-1.43%) | $2.90 | $2.73 | 127.61 K | $444.85 M |
| 05/27/2026 | $2.84 | $2.84 (0%) | $2.88 | $2.77 | 145.56 K | $457.75 M |
| 05/26/2026 | $2.67 | $2.79 (4.49%) | $2.90 | $2.67 | 154.83 K | $449.69 M |
| 05/22/2026 | $2.84 | $2.60 (-8.45%) | $2.90 | $2.55 | 76.74 K | $419.06 M |
| 05/21/2026 | $2.92 | $2.93 (0.34%) | $3.01 | $2.47 | 182.04 K | $472.25 M |
| 05/20/2026 | $2.93 | $2.95 (0.68%) | $3.01 | $2.89 | 267.82 K | $475.48 M |
| 05/19/2026 | $2.89 | $2.92 (1.04%) | $3.00 | $2.87 | 307.95 K | $470.64 M |
| 05/18/2026 | $2.89 | $2.88 (-0.35%) | $2.97 | $2.84 | 293.71 K | $464.19 M |
| 05/15/2026 | $2.98 | $2.91 (-2.35%) | $3.00 | $2.90 | 389.11 K | $469.03 M |
| 05/14/2026 | $2.98 | $3.00 (0.67%) | $3.04 | $2.98 | 411.80 K | $483.54 M |
| 05/13/2026 | $3.03 | $2.99 (-1.32%) | $3.06 | $2.97 | 432.45 K | $481.92 M |
| 05/12/2026 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.96 | 384.50 K | $481.92 M |
| 05/11/2026 | $2.96 | $3.02 (2.03%) | $3.05 | $2.95 | 397.90 K | $486.76 M |
| 05/08/2026 | $3.00 | $3.00 (0%) | $3.07 | $2.98 | 374.11 K | $483.54 M |
| 05/07/2026 | $3.00 | $2.99 (-0.33%) | $3.09 | $2.98 | 373.01 K | $481.92 M |
| 05/06/2026 | $3.00 | $3.00 (0%) | $3.07 | $2.99 | 437.00 K | $483.54 M |
| 05/05/2026 | $3.01 | $3.00 (-0.33%) | $3.06 | $2.98 | 386.61 K | $483.54 M |
| 05/04/2026 | $3.05 | $2.99 (-1.97%) | $3.10 | $2.99 | 386.64 K | $481.92 M |
| 05/01/2026 | $3.06 | $3.07 (0.33%) | $3.14 | $2.99 | 391.65 K | $494.82 M |
| 04/30/2026 | $2.96 | $3.05 (3.04%) | $3.13 | $2.96 | 432.80 K | $491.60 M |
| 04/29/2026 | $2.93 | $2.98 (1.71%) | $3.07 | $2.93 | 385.10 K | $480.31 M |
| 04/28/2026 | $3.07 | $3.00 (-2.28%) | $3.11 | $2.94 | 372.93 K | $483.54 M |
| 04/27/2026 | $3.01 | $3.07 (1.99%) | $3.13 | $2.95 | 450.90 K | $494.82 M |
| 04/24/2026 | $2.92 | $2.98 (2.05%) | $3.04 | $2.91 | 287.70 K | $480.31 M |
| 04/23/2026 | $3.05 | $3.00 (-1.64%) | $3.13 | $2.98 | 318.70 K | $483.54 M |
| 04/22/2026 | $3.06 | $3.11 (1.63%) | $3.17 | $2.96 | 283.60 K | $501.27 M |
| 04/21/2026 | $3.06 | $3.05 (-0.33%) | $3.15 | $3.05 | 167.60 K | $491.60 M |
| 04/20/2026 | $3.11 | $3.05 (-1.93%) | $3.14 | $3.04 | 193.50 K | $491.60 M |
| 04/17/2026 | $3.04 | $3.06 (0.66%) | $3.24 | $3.04 | 283.20 K | $493.21 M |
| 04/16/2026 | $3.07 | $3.09 (0.65%) | $3.14 | $2.98 | 169.44 K | $498.04 M |
| 04/15/2026 | $3.22 | $3.15 (-2.17%) | $3.24 | $3.05 | 312.35 K | $507.71 M |
| 04/14/2026 | $3.05 | $3.16 (3.61%) | $3.18 | $3.01 | 135.82 K | $509.32 M |
| 04/13/2026 | $3.12 | $3.10 (-0.64%) | $3.19 | $3.00 | 160.04 K | $499.65 M |
| 04/10/2026 | $3.08 | $3.09 (0.32%) | $3.20 | $3.00 | 109.73 K | $498.04 M |
| 04/09/2026 | $3.18 | $3.15 (-0.94%) | $3.18 | $3.07 | 88.04 K | $507.71 M |
| 04/08/2026 | $3.03 | $3.13 (3.3%) | $3.19 | $3.03 | 56.80 K | $504.49 M |
| 04/07/2026 | $3.05 | $3.05 (0%) | $3.10 | $3.02 | 46.90 K | $491.60 M |
| 04/06/2026 | $3.04 | $3.11 (2.3%) | $3.11 | $3.02 | 40.02 K | $501.27 M |
| 04/02/2026 | $2.96 | $3.06 (3.38%) | $3.08 | $2.96 | 50.31 K | $493.21 M |
| 04/01/2026 | $2.96 | $3.06 (3.38%) | $3.08 | $2.95 | 57.12 K | $493.21 M |
| 03/31/2026 | $2.96 | $2.96 (0%) | $3.05 | $2.87 | 165.80 K | $477.09 M |
| 03/30/2026 | $2.98 | $3.04 (2.01%) | $3.10 | $2.92 | 57.75 K | $489.98 M |
| 03/27/2026 | $2.97 | $3.05 (2.69%) | $3.06 | $2.96 | 45.90 K | $491.60 M |
| 03/26/2026 | $3.10 | $3.05 (-1.61%) | $3.18 | $2.90 | 41.80 K | $491.60 M |
| 03/25/2026 | $3.01 | $3.14 (4.32%) | $3.18 | $3.01 | 30.24 K | $506.10 M |
| 03/24/2026 | $3.16 | $3.12 (-1.27%) | $3.16 | $2.88 | 36.90 K | $502.88 M |
| 03/23/2026 | $2.91 | $3.16 (8.59%) | $3.17 | $2.75 | 73.51 K | $509.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
