5 DAY PERFORMANCE
+11.99%
1 MONTH PERFORMANCE
+31.85%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
-7.89%
YEAR-TO-DATE PERFORMANCE
-11.14%
1 YEAR PERFORMANCE
+9.36%
ZKH Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.76 | $2.82 (2.17%) | $2.86 | $2.76 | 82.70 K | $454.52 M |
| 08/05/2026 | $2.87 | $2.86 (-0.35%) | $2.87 | $2.70 | 52.20 K | $460.97 M |
| 08/04/2026 | $2.90 | $2.86 (-1.38%) | $2.91 | $2.85 | 103.24 K | $460.97 M |
| 08/03/2026 | $2.90 | $2.90 (0%) | $2.91 | $2.89 | 324.40 K | $467.42 M |
| 07/31/2026 | $2.92 | $2.92 (0%) | $2.99 | $2.86 | 262.60 K | $470.64 M |
| 07/30/2026 | $2.81 | $2.89 (2.85%) | $2.92 | $2.81 | 160.14 K | $465.81 M |
| 07/29/2026 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.91 | 166.64 K | $469.03 M |
| 07/28/2026 | $2.86 | $2.95 (3.15%) | $2.96 | $2.79 | 87.40 K | $475.48 M |
| 07/27/2026 | $3.04 | $2.96 (-2.63%) | $3.04 | $2.90 | 53.40 K | $477.09 M |
| 07/24/2026 | $2.91 | $2.95 (1.37%) | $2.98 | $2.90 | 55.70 K | $475.48 M |
| 07/23/2026 | $2.95 | $2.94 (-0.34%) | $3.02 | $2.81 | 60.50 K | $473.87 M |
| 07/22/2026 | $2.94 | $2.96 (0.68%) | $2.97 | $2.83 | 251.12 K | $477.09 M |
| 07/21/2026 | $2.99 | $2.95 (-1.34%) | $2.99 | $2.53 | 69.94 K | $475.48 M |
| 07/20/2026 | $2.81 | $2.96 (5.34%) | $2.99 | $2.81 | 100.14 K | $477.09 M |
| 07/17/2026 | $2.95 | $2.99 (1.36%) | $3.00 | $2.85 | 78.00 K | $481.92 M |
| 07/16/2026 | $2.88 | $2.95 (2.43%) | $2.95 | $2.88 | 10.20 K | $475.48 M |
| 07/15/2026 | $2.90 | $2.89 (-0.34%) | $2.91 | $2.88 | 44.27 K | $465.81 M |
| 07/14/2026 | $2.89 | $2.90 (0.35%) | $2.90 | $2.88 | 39.01 K | $467.42 M |
| 07/13/2026 | $2.81 | $2.87 (2.14%) | $2.95 | $2.79 | 48.80 K | $462.58 M |
| 07/10/2026 | $2.53 | $2.77 (9.49%) | $2.79 | $2.53 | 59.80 K | $446.47 M |
| 07/09/2026 | $2.59 | $2.54 (-1.93%) | $2.66 | $2.51 | 45.62 K | $409.39 M |
| 07/08/2026 | $2.45 | $2.67 (8.98%) | $2.68 | $2.45 | 10.20 K | $430.35 M |
| 07/07/2026 | $2.67 | $2.48 (-7.12%) | $2.73 | $2.46 | 51.10 K | $399.72 M |
| 07/06/2026 | $2.17 | $2.69 (23.96%) | $2.70 | $2.17 | 67.77 K | $433.57 M |
| 07/02/2026 | $2.08 | $2.17 (4.33%) | $2.19 | $2.01 | 20.80 K | $349.76 M |
| 07/01/2026 | $2.19 | $2.06 (-5.94%) | $2.20 | $1.92 | 150.00 K | $332.03 M |
| 06/30/2026 | $2.25 | $2.26 (0.44%) | $2.33 | $2.16 | 107.00 K | $364.26 M |
| 06/29/2026 | $2.34 | $2.21 (-5.56%) | $2.35 | $2.20 | 148.50 K | $356.21 M |
| 06/26/2026 | $2.50 | $2.29 (-8.4%) | $2.52 | $2.28 | 85.30 K | $369.10 M |
| 06/25/2026 | $2.32 | $2.57 (10.78%) | $2.57 | $2.27 | 140.90 K | $414.23 M |
| 06/24/2026 | $2.33 | $2.34 (0.43%) | $2.48 | $2.32 | 186.50 K | $377.16 M |
| 06/23/2026 | $2.50 | $2.39 (-4.4%) | $2.50 | $2.36 | 110.70 K | $385.22 M |
| 06/22/2026 | $2.47 | $2.46 (-0.4%) | $2.60 | $2.45 | 99.70 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 |
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.
