5 DAY PERFORMANCE
+99.39%
1 MONTH PERFORMANCE
+19.34%
3 MONTH PERFORMANCE
+14.34%
6 MONTH PERFORMANCE
+9.36%
YEAR-TO-DATE PERFORMANCE
-11.14%
1 YEAR PERFORMANCE
+15.96%
ZKH Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.54 | $1.33 (-13.36%) | $1.54 | $1.27 | 126.30 K | $214.59 M |
| 11/03/2026 | $1.67 | $1.50 (-10.18%) | $1.67 | $1.44 | 100.12 K | $241.11 M |
| 11/02/2026 | $1.69 | $1.66 (-1.78%) | $2.08 | $1.52 | 332.59 K | $266.83 M |
| 10/30/2026 | $1.54 | $1.64 (6.49%) | $1.69 | $1.47 | 121.00 K | $263.62 M |
| 10/29/2026 | $1.59 | $1.52 (-4.4%) | $1.63 | $1.47 | 569.14 K | $244.33 M |
| 10/28/2026 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.55 | 105.80 K | $260.40 M |
| 10/27/2026 | $1.72 | $1.69 (-1.74%) | $1.80 | $1.68 | 65.00 K | $271.65 M |
| 10/26/2026 | $1.68 | $1.78 (5.95%) | $1.80 | $1.67 | 54.54 K | $286.12 M |
| 10/23/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.67 | 84.90 K | $273.26 M |
| 10/22/2026 | $1.74 | $1.79 (2.87%) | $1.81 | $1.71 | 57.05 K | $287.73 M |
| 10/21/2026 | $1.75 | $1.77 (1.14%) | $1.77 | $1.69 | 97.40 K | $284.51 M |
| 10/20/2026 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.71 | 152.92 K | $284.51 M |
| 10/19/2026 | $1.77 | $1.86 (5.08%) | $1.91 | $1.77 | 163.90 K | $298.98 M |
| 10/16/2026 | $1.90 | $1.75 (-7.89%) | $1.91 | $1.74 | 189.80 K | $281.30 M |
| 10/15/2026 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.85 | 64.33 K | $303.80 M |
| 10/14/2026 | $1.93 | $1.96 (1.55%) | $1.97 | $1.86 | 96.20 K | $315.05 M |
| 10/13/2026 | $1.91 | $1.94 (1.57%) | $1.99 | $1.86 | 121.30 K | $311.84 M |
| 10/12/2026 | $2.01 | $1.91 (-4.98%) | $2.08 | $1.90 | 113.90 K | $307.02 M |
| 10/09/2026 | $2.06 | $2.03 (-1.46%) | $2.15 | $1.99 | 240.80 K | $326.30 M |
| 10/08/2026 | $2.23 | $2.06 (-7.62%) | $2.23 | $2.06 | 108.25 K | $331.13 M |
| 10/07/2026 | $2.37 | $2.23 (-5.91%) | $2.41 | $2.21 | 138.82 K | $358.45 M |
| 10/06/2026 | $2.47 | $2.45 (-0.81%) | $2.57 | $2.45 | 121.40 K | $393.82 M |
| 10/05/2026 | $2.71 | $2.47 (-8.86%) | $2.71 | $2.44 | 229.07 K | $397.03 M |
| 10/02/2026 | $2.78 | $2.74 (-1.44%) | $2.78 | $2.63 | 311.48 K | $440.43 M |
| 10/01/2026 | $2.74 | $2.83 (3.28%) | $2.83 | $2.71 | 148.71 K | $454.90 M |
| 09/30/2026 | $2.66 | $2.81 (5.64%) | $2.82 | $2.66 | 182.80 K | $451.68 M |
| 09/29/2026 | $2.83 | $2.76 (-2.47%) | $2.83 | $2.71 | 100.53 K | $443.65 M |
| 09/28/2026 | $2.83 | $2.85 (0.71%) | $2.86 | $2.72 | 160.00 K | $458.11 M |
| 09/25/2026 | $2.84 | $2.86 (0.7%) | $2.88 | $2.81 | 118.80 K | $459.72 M |
| 09/24/2026 | $2.81 | $2.86 (1.78%) | $2.88 | $2.80 | 150.75 K | $459.72 M |
| 09/23/2026 | $2.87 | $2.81 (-2.09%) | $2.88 | $2.79 | 131.94 K | $451.68 M |
| 09/22/2026 | $2.83 | $2.89 (2.12%) | $2.91 | $2.83 | 144.20 K | $464.54 M |
| 09/21/2026 | $2.96 | $2.87 (-3.04%) | $2.96 | $2.85 | 131.00 K | $461.33 M |
| 09/18/2026 | $2.78 | $2.94 (5.76%) | $2.96 | $2.75 | 253.00 K | $472.58 M |
| 09/17/2026 | $2.90 | $2.82 (-2.76%) | $2.90 | $2.82 | 53.40 K | $453.29 M |
| 09/16/2026 | $2.85 | $2.90 (1.75%) | $2.94 | $2.84 | 385.21 K | $466.15 M |
| 09/15/2026 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.75 | 492.10 K | $458.11 M |
| 09/14/2026 | $2.90 | $2.91 (0.34%) | $2.91 | $2.82 | 225.70 K | $467.76 M |
| 09/11/2026 | $2.90 | $2.92 (0.69%) | $2.96 | $2.86 | 1.02 M | $469.36 M |
| 09/10/2026 | $2.93 | $2.90 (-1.02%) | $2.94 | $2.89 | 151.42 K | $466.15 M |
| 09/09/2026 | $2.94 | $2.96 (0.68%) | $2.96 | $2.92 | 564.23 K | $475.79 M |
| 09/08/2026 | $2.94 | $2.96 (0.68%) | $2.97 | $2.86 | 490.03 K | $475.79 M |
| 09/04/2026 | $2.97 | $2.95 (-0.67%) | $3.00 | $2.94 | 159.11 K | $474.19 M |
| 09/03/2026 | $2.92 | $3.00 (2.74%) | $3.01 | $2.87 | 229.22 K | $482.22 M |
| 09/02/2026 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.90 | 34.86 K | $469.36 M |
| 09/01/2026 | $2.92 | $2.93 (0.34%) | $2.95 | $2.82 | 192.02 K | $470.97 M |
| 08/31/2026 | $2.92 | $2.92 (0%) | $2.95 | $2.87 | 210.95 K | $469.36 M |
| 08/28/2026 | $2.97 | $2.92 (-1.68%) | $2.97 | $2.91 | 99.70 K | $469.36 M |
| 08/27/2026 | $2.86 | $2.96 (3.5%) | $2.96 | $2.82 | 77.72 K | $475.79 M |
| 08/26/2026 | $2.86 | $2.91 (1.75%) | $2.96 | $2.85 | 264.53 K | $467.76 M |
| 08/25/2026 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.86 | 278.43 K | $475.79 M |
| 08/24/2026 | $2.60 | $3.03 (16.54%) | $3.04 | $2.51 | 700.03 K | $487.05 M |
| 08/21/2026 | $2.97 | $2.90 (-2.36%) | $2.98 | $2.82 | 5.12 M | $466.15 M |
| 08/20/2026 | $2.89 | $2.90 (0.35%) | $2.90 | $2.89 | 102.51 K | $466.15 M |
| 08/19/2026 | $2.90 | $2.90 (0%) | $2.91 | $2.88 | 165.30 K | $466.15 M |
| 08/18/2026 | $2.87 | $2.90 (1.05%) | $2.90 | $2.87 | 39.00 K | $466.15 M |
| 08/17/2026 | $2.90 | $2.88 (-0.69%) | $2.91 | $2.87 | 101.85 K | $464.19 M |
| 08/14/2026 | $2.90 | $2.91 (0.34%) | $2.91 | $2.88 | 5.75 K | $469.03 M |
| 08/13/2026 | $2.92 | $2.92 (0%) | $2.93 | $2.89 | 90.83 K | $470.64 M |
| 08/12/2026 | $2.82 | $2.92 (3.55%) | $2.93 | $2.82 | 62.80 K | $470.64 M |
| 08/11/2026 | $2.85 | $2.93 (2.81%) | $2.95 | $2.65 | 179.01 K | $472.25 M |
| 08/10/2026 | $2.76 | $2.85 (3.26%) | $2.86 | $2.76 | 148.44 K | $459.36 M |
| 08/07/2026 | $2.65 | $2.85 (7.55%) | $2.87 | $2.64 | 89.20 K | $459.36 M |
| 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 |
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.
