ZKH Group Limited (ZKH)

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.89

north_east

$0.05 (1.56%)

Day's range

$2.89

$2.96

5 DAY PERFORMANCE

-12.42%

1 MONTH PERFORMANCE

-3.67%

3 MONTH PERFORMANCE

+1.40%

6 MONTH PERFORMANCE

-5.86%

YEAR-TO-DATE PERFORMANCE

-17.66%

1 YEAR PERFORMANCE

-20.60%

ZKH Group Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$3.40	$3.21 (-5.59%)	$3.41	$3.16	495.42 K	$519.83 M
12/04/2025	$3.42	$3.34 (-2.34%)	$3.49	$3.32	696.00 K	$540.88 M
12/03/2025	$3.28	$3.40 (3.66%)	$3.45	$3.28	249.10 K	$550.59 M
12/02/2025	$3.35	$3.30 (-1.49%)	$3.36	$3.21	129.01 K	$534.40 M
12/01/2025	$3.30	$3.35 (1.52%)	$3.40	$3.18	290.02 K	$542.50 M
11/28/2025	$3.30	$3.27 (-0.91%)	$3.31	$3.16	92.12 K	$529.54 M
11/26/2025	$3.14	$3.27 (4.14%)	$3.30	$3.07	210.80 K	$529.54 M
11/25/2025	$2.95	$3.05 (3.39%)	$3.11	$2.95	238.14 K	$493.91 M
11/24/2025	$2.99	$2.96 (-1%)	$3.14	$2.93	405.90 K	$479.34 M
11/21/2025	$3.08	$3.06 (-0.65%)	$3.19	$3.00	265.10 K	$495.53 M
11/20/2025	$3.00	$3.08 (2.67%)	$3.13	$3.00	39.41 K	$499.72 M
11/19/2025	$3.11	$3.03 (-2.57%)	$3.29	$3.00	230.90 K	$491.60 M
11/18/2025	$3.08	$3.05 (-0.97%)	$3.09	$2.97	103.80 K	$494.85 M
11/17/2025	$3.01	$3.07 (1.99%)	$3.08	$3.01	298.34 K	$498.09 M
11/14/2025	$2.96	$3.01 (1.69%)	$3.09	$2.82	142.80 K	$488.36 M
11/13/2025	$2.93	$3.05 (4.1%)	$3.09	$2.93	259.50 K	$494.85 M
11/12/2025	$2.93	$2.98 (1.71%)	$3.03	$2.91	30.90 K	$483.49 M
11/11/2025	$2.96	$3.00 (1.35%)	$3.03	$2.91	39.62 K	$486.74 M
11/10/2025	$2.95	$3.03 (2.71%)	$3.05	$2.95	31.51 K	$491.60 M
11/07/2025	$2.89	$3.00 (3.81%)	$3.00	$2.84	30.50 K	$486.74 M
11/06/2025	$2.90	$2.99 (3.1%)	$3.00	$2.86	53.35 K	$485.11 M
11/05/2025	$2.80	$3.00 (7.14%)	$3.02	$2.80	58.11 K	$486.74 M
11/04/2025	$2.93	$2.82 (-3.75%)	$2.93	$2.80	56.60 K	$457.53 M
11/03/2025	$2.92	$3.00 (2.74%)	$3.01	$2.92	41.93 K	$486.74 M
10/31/2025	$2.92	$2.93 (0.34%)	$3.02	$2.92	58.20 K	$475.38 M
10/30/2025	$2.89	$3.03 (4.84%)	$3.03	$2.89	9.50 K	$491.60 M
10/29/2025	$2.91	$3.00 (3.09%)	$3.02	$2.91	15.35 K	$486.74 M
10/28/2025	$2.87	$3.00 (4.53%)	$3.01	$2.87	20.10 K	$486.74 M
10/27/2025	$2.93	$2.92 (-0.34%)	$3.03	$2.92	7.40 K	$473.76 M
10/24/2025	$2.90	$3.03 (4.48%)	$3.03	$2.90	15.70 K	$491.60 M
10/23/2025	$2.97	$3.00 (1.01%)	$3.01	$2.93	21.80 K	$486.74 M
10/22/2025	$2.91	$3.06 (5.15%)	$3.10	$2.91	3.20 K	$496.47 M
10/21/2025	$2.88	$2.95 (2.43%)	$3.00	$2.88	4.64 K	$478.62 M
10/20/2025	$2.90	$2.91 (0.34%)	$3.06	$2.90	8.72 K	$472.13 M
10/17/2025	$2.80	$2.86 (2.14%)	$2.99	$2.80	18.33 K	$464.02 M
10/16/2025	$2.90	$2.80 (-3.45%)	$2.94	$2.80	5.10 K	$454.29 M
10/15/2025	$2.88	$2.94 (2.08%)	$2.95	$2.85	7.10 K	$477.00 M
10/14/2025	$2.89	$2.92 (1.04%)	$3.00	$2.89	11.53 K	$473.76 M
10/13/2025	$2.86	$2.96 (3.5%)	$2.98	$2.86	11.40 K	$480.25 M
10/10/2025	$2.91	$2.86 (-1.72%)	$2.93	$2.86	7.41 K	$464.02 M
10/09/2025	$2.97	$2.96 (-0.34%)	$3.02	$2.94	10.25 K	$480.25 M
10/08/2025	$2.80	$2.96 (5.71%)	$3.03	$2.80	53.70 K	$480.25 M
10/07/2025	$2.85	$2.83 (-0.7%)	$2.87	$2.81	20.33 K	$459.15 M
10/06/2025	$2.86	$2.88 (0.7%)	$2.92	$2.86	10.11 K	$467.27 M
10/03/2025	$2.95	$2.89 (-2.03%)	$2.96	$2.89	10.30 K	$468.89 M
10/02/2025	$2.86	$2.89 (1.05%)	$2.91	$2.85	15.53 K	$468.89 M
10/01/2025	$2.92	$2.86 (-2.05%)	$2.96	$2.85	3.52 K	$464.02 M
09/30/2025	$2.84	$2.85 (0.35%)	$2.93	$2.84	26.94 K	$462.40 M
09/29/2025	$2.82	$2.84 (0.71%)	$2.91	$2.80	20.71 K	$460.78 M
09/26/2025	$2.88	$2.85 (-1.04%)	$2.92	$2.81	38.93 K	$462.40 M
09/25/2025	$2.94	$2.88 (-2.04%)	$2.94	$2.81	36.44 K	$467.27 M
09/24/2025	$2.94	$2.87 (-2.38%)	$3.00	$2.86	34.43 K	$465.64 M
09/23/2025	$2.98	$2.97 (-0.34%)	$2.98	$2.95	4.81 K	$481.87 M
09/22/2025	$3.03	$2.97 (-1.98%)	$3.03	$2.90	30.20 K	$481.87 M
09/19/2025	$2.94	$2.90 (-1.36%)	$2.94	$2.81	26.81 K	$470.51 M
09/18/2025	$2.95	$2.90 (-1.69%)	$2.97	$2.85	49.63 K	$470.51 M
09/17/2025	$2.96	$2.91 (-1.69%)	$2.97	$2.90	31.93 K	$472.13 M
09/16/2025	$2.97	$2.95 (-0.67%)	$2.97	$2.92	10.85 K	$477.00 M
09/15/2025	$2.94	$2.95 (0.34%)	$3.00	$2.93	14.20 K	$478.62 M
09/12/2025	$2.90	$2.94 (1.38%)	$3.00	$2.90	41.86 K	$477.00 M
09/11/2025	$2.93	$2.99 (2.05%)	$3.01	$2.93	28.42 K	$485.11 M
09/10/2025	$2.89	$2.89 (0%)	$2.98	$2.86	53.95 K	$468.89 M
09/09/2025	$2.84	$2.85 (0.35%)	$2.92	$2.84	15.81 K	$462.40 M
09/08/2025	$2.96	$2.85 (-3.72%)	$2.96	$2.82	13.20 K	$462.40 M