5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
+3.12%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
+23.81%
YEAR-TO-DATE PERFORMANCE
+3.70%
1 YEAR PERFORMANCE
-81.33%
ZKH Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.57 | $3.67 (2.8%) | $3.75 | $3.55 | 19,100 | $17.22 M |
| 03/11/2025 | $3.50 | $3.63 (3.71%) | $3.72 | $3.50 | 41,609 | $17.03 M |
| 03/10/2025 | $3.67 | $3.66 (-0.27%) | $3.72 | $3.52 | 32,800 | $17.17 M |
| 03/07/2025 | $3.69 | $3.70 (0.27%) | $3.74 | $3.54 | 69,445 | $17.36 M |
| 03/06/2025 | $3.69 | $3.69 (0%) | $3.74 | $3.51 | 21,400 | $17.31 M |
| 03/05/2025 | $3.63 | $3.65 (0.55%) | $3.75 | $3.51 | 43,734 | $17.13 M |
| 03/04/2025 | $3.53 | $3.55 (0.57%) | $3.64 | $3.51 | 12,739 | $16.66 M |
| 03/03/2025 | $3.48 | $3.46 (-0.57%) | $3.60 | $3.45 | 14,700 | $16.23 M |
| 02/28/2025 | $3.50 | $3.52 (0.57%) | $3.66 | $3.46 | 25,800 | $16.52 M |
| 02/27/2025 | $3.50 | $3.59 (2.57%) | $3.66 | $3.50 | 24,300 | $16.84 M |
| 02/26/2025 | $3.57 | $3.58 (0.28%) | $3.66 | $3.51 | 16,225 | $16.80 M |
| 02/25/2025 | $3.42 | $3.52 (2.92%) | $3.62 | $3.33 | 64,423 | $16.52 M |
| 02/24/2025 | $3.58 | $3.49 (-2.51%) | $3.61 | $3.19 | 116,300 | $16.37 M |
| 02/21/2025 | $3.61 | $3.51 (-2.77%) | $3.78 | $3.51 | 81,100 | $16.47 M |
| 02/20/2025 | $3.56 | $3.60 (1.12%) | $3.88 | $3.54 | 73,140 | $16.89 M |
| 02/19/2025 | $3.59 | $3.59 (0%) | $3.84 | $3.53 | 66,414 | $16.84 M |
| 02/18/2025 | $3.55 | $3.54 (-0.28%) | $3.64 | $3.51 | 56,646 | $16.61 M |
| 02/14/2025 | $3.40 | $3.49 (2.65%) | $3.63 | $3.40 | 106,400 | $16.37 M |
| 02/13/2025 | $3.60 | $3.41 (-5.28%) | $3.60 | $3.30 | 130,400 | $16.00 M |
| 02/12/2025 | $3.52 | $3.53 (0.28%) | $3.65 | $3.50 | 27,100 | $16.56 M |
| 02/11/2025 | $3.57 | $3.53 (-1.12%) | $3.67 | $3.52 | 64,895 | $16.56 M |
| 02/10/2025 | $3.65 | $3.57 (-2.19%) | $3.66 | $3.52 | 46,700 | $16.75 M |
| 02/07/2025 | $3.56 | $3.61 (1.4%) | $3.72 | $3.56 | 24,034 | $16.94 M |
| 02/06/2025 | $3.57 | $3.70 (3.64%) | $3.75 | $3.48 | 24,605 | $17.36 M |
| 02/05/2025 | $3.63 | $3.55 (-2.2%) | $3.69 | $3.52 | 29,533 | $16.66 M |
| 02/04/2025 | $3.50 | $3.58 (2.29%) | $3.70 | $3.50 | 28,900 | $16.80 M |
| 02/03/2025 | $3.59 | $3.50 (-2.51%) | $3.65 | $3.50 | 40,643 | $16.42 M |
| 01/31/2025 | $3.59 | $3.58 (-0.28%) | $3.69 | $3.50 | 51,736 | $16.80 M |
| 01/30/2025 | $3.53 | $3.57 (1.13%) | $3.70 | $3.51 | 14,521 | $16.75 M |
| 01/29/2025 | $3.54 | $3.53 (-0.28%) | $3.62 | $3.51 | 41,600 | $16.56 M |
| 01/28/2025 | $3.56 | $3.54 (-0.56%) | $3.64 | $3.54 | 14,318 | $16.61 M |
| 01/27/2025 | $3.60 | $3.59 (-0.28%) | $3.79 | $3.51 | 58,500 | $16.84 M |
| 01/24/2025 | $3.70 | $3.61 (-2.43%) | $3.73 | $3.60 | 41,800 | $16.94 M |
| 01/23/2025 | $3.65 | $3.64 (-0.27%) | $3.74 | $3.60 | 25,812 | $17.08 M |
| 01/22/2025 | $3.60 | $3.56 (-1.11%) | $3.69 | $3.52 | 33,200 | $16.70 M |
| 01/21/2025 | $3.51 | $3.59 (2.28%) | $3.69 | $3.51 | 43,000 | $16.84 M |
| 01/17/2025 | $3.53 | $3.63 (2.83%) | $3.75 | $3.51 | 40,046 | $17.03 M |
| 01/16/2025 | $3.67 | $3.51 (-4.36%) | $3.85 | $3.51 | 32,600 | $16.47 M |
| 01/15/2025 | $3.58 | $3.51 (-1.96%) | $3.90 | $3.50 | 78,000 | $16.47 M |
| 01/14/2025 | $3.63 | $3.60 (-0.83%) | $3.66 | $3.51 | 17,500 | $16.89 M |
| 01/13/2025 | $3.52 | $3.51 (-0.28%) | $3.70 | $3.50 | 40,100 | $16.47 M |
| 01/10/2025 | $3.46 | $3.54 (2.31%) | $3.62 | $3.46 | 8,737 | $16.61 M |
| 01/08/2025 | $3.46 | $3.56 (2.89%) | $3.65 | $3.42 | 16,726 | $16.70 M |
| 01/07/2025 | $3.64 | $3.54 (-2.75%) | $3.77 | $3.54 | 26,300 | $16.61 M |
| 01/06/2025 | $3.59 | $3.64 (1.39%) | $3.73 | $3.46 | 29,439 | $17.08 M |
| 01/03/2025 | $3.55 | $3.64 (2.54%) | $3.65 | $3.50 | 31,941 | $17.08 M |
| 01/02/2025 | $3.41 | $3.47 (1.76%) | $3.66 | $3.41 | 16,703 | $16.28 M |
| 12/31/2024 | $3.50 | $3.51 (0.29%) | $3.68 | $3.46 | 25,800 | $16.47 M |
| 12/30/2024 | $3.35 | $3.56 (6.27%) | $3.70 | $3.35 | 48,814 | $16.70 M |
| 12/27/2024 | $3.29 | $3.35 (1.82%) | $3.47 | $3.22 | 35,917 | $15.72 M |
| 12/26/2024 | $3.37 | $3.30 (-2.08%) | $3.46 | $3.25 | 27,033 | $15.48 M |
| 12/24/2024 | $3.41 | $3.34 (-2.05%) | $3.58 | $3.34 | 32,300 | $15.67 M |
| 12/23/2024 | $3.58 | $3.41 (-4.75%) | $3.74 | $3.34 | 68,600 | $16.00 M |
| 12/20/2024 | $3.50 | $3.70 (5.71%) | $4.03 | $3.43 | 174,817 | $17.36 M |
| 12/19/2024 | $3.46 | $3.47 (0.29%) | $3.60 | $3.46 | 8,916 | $16.28 M |
| 12/18/2024 | $3.42 | $3.53 (3.22%) | $3.60 | $3.42 | 11,100 | $579.69 M |
| 12/17/2024 | $3.56 | $3.48 (-2.25%) | $3.75 | $3.45 | 24,436 | $571.47 M |
| 12/16/2024 | $3.45 | $3.56 (3.19%) | $3.70 | $3.36 | 19,314 | $584.61 M |
| 12/13/2024 | $3.49 | $3.42 (-2.01%) | $3.51 | $3.42 | 24,000 | $561.62 M |
| 12/12/2024 | $3.59 | $3.52 (-1.95%) | $3.63 | $3.50 | 7,700 | $578.04 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.
