Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ZKH Group Limited American Depositary Shares (NY:ZKH)

2.890 +0.030 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 2.860 2.910 2.850 2.890 15,532 +0.03(+1.05%)
Oct 01, 2025 2.920 2.960 2.850 2.860 3,517 +0.01(+0.35%)
Sep 30, 2025 2.840 2.930 2.840 2.850 26,936 +0.01(+0.35%)
Sep 29, 2025 2.820 2.910 2.800 2.840 20,710 -0.01(-0.35%)
Sep 26, 2025 2.880 2.920 2.810 2.850 38,932 -0.03(-1.04%)
Sep 25, 2025 2.940 2.940 2.810 2.880 36,442 +0.01(+0.35%)
Sep 24, 2025 2.940 3.000 2.860 2.870 34,431 -0.10(-3.37%)
Sep 23, 2025 2.980 2.980 2.950 2.970 4,805 +0.00(+0.00%)
Sep 22, 2025 3.030 3.030 2.900 2.970 30,195 +0.07(+2.41%)
Sep 19, 2025 2.940 2.940 2.810 2.900 26,810 +0.00(+0.00%)
Sep 18, 2025 2.950 2.970 2.850 2.900 49,630 -0.01(-0.34%)
Sep 17, 2025 2.960 2.965 2.900 2.910 31,927 -0.03(-1.19%)
Sep 16, 2025 2.960 2.965 2.920 2.945 10,848 -0.01(-0.17%)
Sep 15, 2025 2.940 3.000 2.930 2.950 14,191 +0.01(+0.34%)
Sep 12, 2025 2.900 3.000 2.900 2.940 41,864 -0.05(-1.67%)
Sep 11, 2025 2.928 3.010 2.928 2.990 28,416 +0.10(+3.46%)
Sep 10, 2025 2.890 2.980 2.860 2.890 53,948 +0.04(+1.40%)
Sep 09, 2025 2.840 2.920 2.840 2.850 15,805 +0.00(+0.00%)
Sep 08, 2025 2.960 2.960 2.820 2.850 13,191 +0.00(+0.00%)
Sep 05, 2025 2.850 2.880 2.850 2.850 3,502 -0.01(-0.35%)
Sep 04, 2025 2.920 2.960 2.850 2.860 6,306 -0.02(-0.69%)
Sep 03, 2025 2.802 2.920 2.802 2.880 13,585 +0.02(+0.70%)
Sep 02, 2025 2.860 2.900 2.700 2.860 32,097 +0.01(+0.35%)
Aug 29, 2025 2.890 2.900 2.800 2.850 33,745 -0.04(-1.38%)
Aug 28, 2025 2.800 2.930 2.800 2.890 23,269 +0.03(+1.05%)
Aug 27, 2025 2.960 2.960 2.840 2.860 78,017 -0.06(-2.05%)
Aug 26, 2025 3.010 3.010 2.880 2.920 87,962 -0.04(-1.35%)
Aug 25, 2025 2.980 3.000 2.910 2.960 45,508 -0.03(-1.07%)
Aug 22, 2025 2.850 3.150 2.850 2.992 74,038 +0.02(+0.74%)
Aug 21, 2025 3.010 3.010 2.950 2.970 28,840 -0.02(-0.67%)
Aug 20, 2025 3.000 3.070 2.940 2.990 55,923 +0.00(+0.00%)
Aug 19, 2025 3.005 3.005 2.980 2.990 23,851 +0.06(+2.05%)
Aug 18, 2025 2.988 3.068 2.900 2.930 25,384 -0.09(-2.98%)
Aug 15, 2025 2.950 3.085 2.950 3.020 45,047 +0.11(+3.78%)
Aug 14, 2025 2.970 3.010 2.900 2.910 17,173 -0.09(-3.00%)
Aug 13, 2025 2.930 3.030 2.930 3.000 21,214 +0.02(+0.50%)
Aug 12, 2025 3.000 3.000 2.950 2.985 31,936 -0.04(-1.49%)
Aug 11, 2025 3.100 3.110 2.930 3.030 63,083 +0.03(+1.00%)
Aug 08, 2025 3.050 3.120 2.700 3.000 7,883,954 +0.01(+0.33%)
Aug 07, 2025 2.900 3.050 2.900 2.990 546,448 +0.00(+0.00%)
Aug 06, 2025 3.000 3.050 2.920 2.990 33,977 +0.02(+0.67%)
Aug 05, 2025 2.950 2.975 2.910 2.970 2,360 +0.02(+0.68%)
Aug 04, 2025 2.950 3.030 2.900 2.950 40,963 -0.05(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.