5 DAY PERFORMANCE
+12.76%
1 MONTH PERFORMANCE
+12.76%
3 MONTH PERFORMANCE
+29.25%
6 MONTH PERFORMANCE
+11.99%
YEAR-TO-DATE PERFORMANCE
-11.14%
1 YEAR PERFORMANCE
+12.76%
ZKH Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $2.93 | $2.84 | 385.21 K | $466.15 M |
| 09/15/2026 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.74 | 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 |
| 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 |
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.
