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

ZKH Group Limited American Depositary Shares (NY:ZKH)

3.080 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 3.130 3.150 3.050 3.080 15,029 +0.01(+0.33%)
Jun 30, 2025 3.150 3.160 3.020 3.070 18,884 -0.10(-3.00%)
Jun 27, 2025 3.120 3.165 3.050 3.165 22,771 +0.02(+0.48%)
Jun 26, 2025 3.110 3.160 3.010 3.150 26,223 +0.13(+4.30%)
Jun 25, 2025 3.040 3.170 3.000 3.020 9,471 -0.16(-5.03%)
Jun 24, 2025 3.110 3.190 3.100 3.180 24,431 +0.05(+1.60%)
Jun 23, 2025 3.050 3.140 2.900 3.130 15,171 -0.04(-1.26%)
Jun 20, 2025 2.980 3.170 2.910 3.170 38,419 +0.07(+2.26%)
Jun 18, 2025 2.880 3.110 2.870 3.100 17,567 +0.04(+1.31%)
Jun 17, 2025 2.980 3.100 2.950 3.060 21,815 -0.04(-1.29%)
Jun 16, 2025 3.120 3.120 2.980 3.100 21,144 -0.02(-0.64%)
Jun 13, 2025 3.220 3.220 2.960 3.120 29,645 +0.04(+1.30%)
Jun 12, 2025 3.040 3.150 2.910 3.080 17,846 -0.08(-2.53%)
Jun 11, 2025 3.080 3.180 2.750 3.160 32,602 +0.05(+1.61%)
Jun 10, 2025 2.950 3.160 2.880 3.110 20,955 +0.07(+2.30%)
Jun 09, 2025 2.980 3.070 2.830 3.040 13,709 -0.03(-0.98%)
Jun 06, 2025 2.940 3.080 2.840 3.070 20,607 +0.04(+1.32%)
Jun 05, 2025 2.900 3.030 2.760 3.030 27,781 +0.08(+2.71%)
Jun 04, 2025 2.940 2.960 2.760 2.950 12,713 -0.02(-0.67%)
Jun 03, 2025 2.950 3.050 2.877 2.970 15,456 +0.01(+0.34%)
Jun 02, 2025 2.810 2.960 2.630 2.960 7,598 +0.13(+4.59%)
May 30, 2025 2.900 2.980 2.600 2.830 27,947 -0.09(-3.08%)
May 29, 2025 3.130 3.130 2.750 2.920 86,210 -0.13(-4.26%)
May 28, 2025 3.130 3.130 2.800 3.050 22,414 -0.08(-2.56%)
May 27, 2025 2.950 3.130 2.715 3.130 26,615 +0.27(+9.44%)
May 23, 2025 2.970 2.990 2.500 2.860 47,867 -0.24(-7.59%)
May 22, 2025 3.060 3.158 2.810 3.095 39,318 +0.07(+2.15%)
May 21, 2025 3.010 3.050 2.981 3.030 5,419 +0.05(+1.68%)
May 20, 2025 3.120 3.120 2.980 2.980 23,177 -0.10(-3.25%)
May 19, 2025 3.100 3.100 3.010 3.080 1,829 +0.08(+2.67%)
May 16, 2025 3.000 3.010 2.840 3.000 11,353 +0.00(+0.00%)
May 15, 2025 2.880 3.000 2.880 3.000 27,875 +0.05(+1.69%)
May 14, 2025 2.830 2.955 2.830 2.950 10,640 +0.13(+4.61%)
May 13, 2025 2.988 2.988 2.810 2.820 7,794 -0.12(-4.08%)
May 12, 2025 2.790 2.990 2.785 2.940 23,490 +0.19(+6.91%)
May 09, 2025 2.750 2.770 2.650 2.750 16,562 +0.00(+0.00%)
May 08, 2025 2.760 2.760 2.630 2.750 11,612 +0.00(+0.00%)
May 07, 2025 2.730 2.751 2.630 2.750 6,684 +0.00(+0.00%)
May 06, 2025 2.650 2.780 2.600 2.750 10,116 -0.01(-0.36%)
May 05, 2025 2.810 2.820 2.610 2.760 17,632 -0.06(-2.13%)
May 02, 2025 2.760 2.820 2.700 2.820 26,470 +0.02(+0.68%)
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.