5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
+6.86%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
+9.00%
YEAR-TO-DATE PERFORMANCE
-11.14%
1 YEAR PERFORMANCE
+18.48%
ZKH Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $3.01 | $3.00 (-0.33%) | $3.06 | $2.98 | 386.61 K | $485.73 M |
| 05/04/2026 | $3.05 | $2.99 (-1.97%) | $3.10 | $2.99 | 386.64 K | $484.11 M |
| 05/01/2026 | $3.06 | $3.07 (0.33%) | $3.14 | $2.99 | 391.65 K | $497.06 M |
| 04/30/2026 | $2.96 | $3.05 (3.04%) | $3.13 | $2.96 | 432.80 K | $493.82 M |
| 04/29/2026 | $2.93 | $2.98 (1.71%) | $3.07 | $2.93 | 385.10 K | $482.49 M |
| 04/28/2026 | $3.07 | $3.00 (-2.28%) | $3.11 | $2.94 | 372.93 K | $485.73 M |
| 04/27/2026 | $3.01 | $3.07 (1.99%) | $3.13 | $2.95 | 450.90 K | $497.06 M |
| 04/24/2026 | $2.92 | $2.98 (2.05%) | $3.04 | $2.91 | 287.70 K | $482.49 M |
| 04/23/2026 | $3.05 | $3.00 (-1.64%) | $3.13 | $2.98 | 318.70 K | $485.73 M |
| 04/22/2026 | $3.06 | $3.11 (1.63%) | $3.17 | $2.96 | 283.60 K | $503.54 M |
| 04/21/2026 | $3.06 | $3.05 (-0.33%) | $3.15 | $3.05 | 167.60 K | $493.82 M |
| 04/20/2026 | $3.11 | $3.05 (-1.93%) | $3.14 | $3.04 | 193.50 K | $493.82 M |
| 04/17/2026 | $3.04 | $3.06 (0.66%) | $3.24 | $3.04 | 283.20 K | $495.44 M |
| 04/16/2026 | $3.07 | $3.09 (0.65%) | $3.14 | $2.98 | 169.44 K | $500.30 M |
| 04/15/2026 | $3.22 | $3.15 (-2.17%) | $3.24 | $3.05 | 312.35 K | $510.01 M |
| 04/14/2026 | $3.05 | $3.16 (3.61%) | $3.18 | $3.01 | 135.82 K | $511.63 M |
| 04/13/2026 | $3.12 | $3.10 (-0.64%) | $3.19 | $3.00 | 160.04 K | $501.92 M |
| 04/10/2026 | $3.08 | $3.09 (0.32%) | $3.20 | $3.00 | 109.73 K | $500.30 M |
| 04/09/2026 | $3.18 | $3.15 (-0.94%) | $3.18 | $3.07 | 88.04 K | $510.01 M |
| 04/08/2026 | $3.03 | $3.13 (3.3%) | $3.19 | $3.03 | 56.80 K | $506.77 M |
| 04/07/2026 | $3.05 | $3.05 (0%) | $3.10 | $3.02 | 46.90 K | $493.82 M |
| 04/06/2026 | $3.04 | $3.11 (2.3%) | $3.11 | $3.02 | 40.02 K | $503.54 M |
| 04/02/2026 | $2.96 | $3.06 (3.38%) | $3.08 | $2.96 | 50.31 K | $495.44 M |
| 04/01/2026 | $2.96 | $3.06 (3.38%) | $3.08 | $2.95 | 57.12 K | $495.44 M |
| 03/31/2026 | $2.96 | $2.96 (0%) | $3.05 | $2.87 | 165.80 K | $479.25 M |
| 03/30/2026 | $2.98 | $3.04 (2.01%) | $3.10 | $2.92 | 57.75 K | $492.20 M |
| 03/27/2026 | $2.97 | $3.05 (2.69%) | $3.06 | $2.96 | 45.90 K | $493.82 M |
| 03/26/2026 | $3.10 | $3.05 (-1.61%) | $3.18 | $2.90 | 41.80 K | $493.82 M |
| 03/25/2026 | $3.01 | $3.14 (4.32%) | $3.18 | $3.01 | 30.24 K | $508.39 M |
| 03/24/2026 | $3.16 | $3.12 (-1.27%) | $3.16 | $2.88 | 36.90 K | $505.15 M |
| 03/23/2026 | $2.91 | $3.16 (8.59%) | $3.17 | $2.75 | 73.51 K | $511.63 M |
| 03/20/2026 | $2.42 | $2.92 (20.66%) | $2.92 | $2.42 | 95.90 K | $472.77 M |
| 03/19/2026 | $3.19 | $2.34 (-26.65%) | $3.32 | $2.20 | 229.82 K | $378.87 M |
| 03/18/2026 | $3.35 | $3.28 (-2.09%) | $3.36 | $3.23 | 19.24 K | $531.06 M |
| 03/17/2026 | $3.38 | $3.37 (-0.3%) | $3.38 | $3.34 | 19.10 K | $545.63 M |
| 03/16/2026 | $3.37 | $3.38 (0.3%) | $3.41 | $3.36 | 23.90 K | $547.25 M |
| 03/13/2026 | $3.32 | $3.37 (1.51%) | $3.37 | $3.32 | 11.30 K | $545.74 M |
| 03/12/2026 | $3.33 | $3.33 (0%) | $3.34 | $3.31 | 20.00 K | $539.26 M |
| 03/11/2026 | $3.37 | $3.32 (-1.48%) | $3.40 | $3.31 | 34.30 K | $537.64 M |
| 03/10/2026 | $3.28 | $3.37 (2.74%) | $3.46 | $3.28 | 107.41 K | $545.74 M |
| 03/09/2026 | $3.22 | $3.29 (2.17%) | $3.33 | $3.22 | 12.60 K | $532.78 M |
| 03/06/2026 | $3.26 | $3.20 (-1.84%) | $3.26 | $3.17 | 32.60 K | $518.21 M |
| 03/05/2026 | $3.37 | $3.28 (-2.67%) | $3.37 | $3.28 | 10.64 K | $531.16 M |
| 03/04/2026 | $3.29 | $3.33 (1.22%) | $3.34 | $3.29 | 3.10 K | $539.26 M |
| 03/03/2026 | $3.35 | $3.24 (-3.28%) | $3.40 | $3.24 | 36.30 K | $524.68 M |
| 03/02/2026 | $3.56 | $3.40 (-4.49%) | $3.60 | $3.34 | 109.91 K | $550.59 M |
| 02/27/2026 | $3.58 | $3.60 (0.56%) | $3.60 | $3.58 | 2.94 K | $582.98 M |
| 02/26/2026 | $3.55 | $3.56 (0.28%) | $3.61 | $3.55 | 11.00 K | $576.50 M |
| 02/25/2026 | $3.61 | $3.60 (-0.28%) | $3.65 | $3.60 | 5.80 K | $582.98 M |
| 02/24/2026 | $3.53 | $3.58 (1.42%) | $3.62 | $3.52 | 7.92 K | $579.74 M |
| 02/23/2026 | $3.65 | $3.57 (-2.19%) | $3.67 | $3.53 | 16.60 K | $578.12 M |
| 02/20/2026 | $3.66 | $3.65 (-0.27%) | $3.69 | $3.65 | 8.00 K | $591.08 M |
| 02/19/2026 | $3.69 | $3.67 (-0.54%) | $3.71 | $3.64 | 5.50 K | $594.32 M |
| 02/18/2026 | $3.67 | $3.69 (0.54%) | $3.74 | $3.63 | 40.63 K | $597.56 M |
| 02/17/2026 | $3.60 | $3.68 (2.22%) | $3.68 | $3.59 | 20.41 K | $595.94 M |
| 02/13/2026 | $3.47 | $3.55 (2.31%) | $3.55 | $3.47 | 16.80 K | $574.88 M |
| 02/12/2026 | $3.46 | $3.47 (0.29%) | $3.48 | $3.46 | 10.80 K | $561.93 M |
| 02/11/2026 | $3.49 | $3.48 (-0.29%) | $3.50 | $3.43 | 12.40 K | $563.55 M |
| 02/10/2026 | $3.44 | $3.49 (1.45%) | $3.49 | $3.44 | 5.30 K | $565.17 M |
| 02/09/2026 | $3.54 | $3.48 (-1.69%) | $3.54 | $3.41 | 92.51 K | $563.55 M |
| 02/06/2026 | $3.52 | $3.55 (0.85%) | $3.55 | $3.48 | 5.20 K | $574.88 M |
| 02/05/2026 | $3.45 | $3.50 (1.45%) | $3.63 | $3.45 | 48.91 K | $566.79 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.
