5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
+18.15%
6 MONTH PERFORMANCE
+13.49%
YEAR-TO-DATE PERFORMANCE
-6.25%
1 YEAR PERFORMANCE
-3.90%
ZKH Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $3.36 | $3.45 (2.53%) | $3.45 | $3.36 | 38.57 K | $557.88 M |
| 01/26/2026 | $3.41 | $3.44 (0.88%) | $3.45 | $3.40 | 39.20 K | $557.07 M |
| 01/23/2026 | $3.45 | $3.44 (-0.29%) | $3.45 | $3.42 | 1.84 K | $557.07 M |
| 01/22/2026 | $3.44 | $3.48 (1.16%) | $3.50 | $3.43 | 21.80 K | $563.55 M |
| 01/21/2026 | $3.46 | $3.45 (-0.29%) | $3.50 | $3.43 | 29.92 K | $558.69 M |
| 01/20/2026 | $3.45 | $3.47 (0.58%) | $3.50 | $3.40 | 41.00 K | $561.93 M |
| 01/16/2026 | $3.52 | $3.46 (-1.7%) | $3.54 | $3.46 | 39.03 K | $560.31 M |
| 01/15/2026 | $3.49 | $3.52 (0.86%) | $3.59 | $3.41 | 23.51 K | $570.03 M |
| 01/14/2026 | $3.40 | $3.44 (1.18%) | $3.47 | $3.40 | 3.20 K | $557.07 M |
| 01/13/2026 | $3.44 | $3.39 (-1.45%) | $3.44 | $3.33 | 66.84 K | $548.97 M |
| 01/12/2026 | $3.50 | $3.44 (-1.71%) | $3.56 | $3.42 | 99.13 K | $557.07 M |
| 01/09/2026 | $3.48 | $3.50 (0.57%) | $3.50 | $3.43 | 464.92 K | $566.79 M |
| 01/08/2026 | $3.39 | $3.47 (2.36%) | $3.52 | $3.38 | 50.70 K | $561.93 M |
| 01/07/2026 | $3.25 | $3.49 (7.38%) | $3.55 | $3.25 | 82.75 K | $565.17 M |
| 01/06/2026 | $3.59 | $3.18 (-11.42%) | $3.79 | $3.09 | 864.03 K | $514.97 M |
| 01/05/2026 | $3.61 | $3.68 (1.94%) | $3.79 | $3.61 | 72.12 K | $595.94 M |
| 01/02/2026 | $3.79 | $3.69 (-2.64%) | $3.79 | $3.68 | 54.73 K | $597.56 M |
| 12/31/2025 | $3.68 | $3.68 (0%) | $3.72 | $3.61 | 191.51 K | $595.94 M |
| 12/30/2025 | $3.87 | $3.68 (-4.91%) | $3.87 | $3.66 | 128.00 K | $595.94 M |
| 12/29/2025 | $3.69 | $3.79 (2.71%) | $3.86 | $3.62 | 102.50 K | $613.75 M |
| 12/26/2025 | $3.53 | $3.65 (3.4%) | $3.90 | $3.53 | 233.50 K | $591.08 M |
| 12/24/2025 | $3.19 | $3.62 (13.48%) | $3.64 | $3.19 | 146.20 K | $586.22 M |
| 12/23/2025 | $3.16 | $3.23 (2.22%) | $3.24 | $3.16 | 44.34 K | $523.06 M |
| 12/22/2025 | $3.24 | $3.23 (-0.31%) | $3.24 | $3.17 | 96.73 K | $523.06 M |
| 12/19/2025 | $3.31 | $3.22 (-2.72%) | $3.31 | $3.18 | 176.40 K | $521.44 M |
| 12/18/2025 | $3.17 | $3.22 (1.58%) | $3.23 | $3.11 | 71.85 K | $521.44 M |
| 12/17/2025 | $3.24 | $3.14 (-3.09%) | $3.24 | $3.10 | 78.40 K | $508.49 M |
| 12/16/2025 | $3.25 | $3.22 (-0.92%) | $3.26 | $3.19 | 210.44 K | $521.44 M |
| 12/15/2025 | $3.27 | $3.22 (-1.53%) | $3.27 | $3.18 | 268.80 K | $521.44 M |
| 12/12/2025 | $3.28 | $3.22 (-1.83%) | $3.28 | $3.20 | 238.60 K | $521.44 M |
| 12/11/2025 | $3.20 | $3.22 (0.63%) | $3.28 | $3.20 | 276.02 K | $521.44 M |
| 12/10/2025 | $3.20 | $3.22 (0.63%) | $3.29 | $3.19 | 395.61 K | $521.44 M |
| 12/09/2025 | $3.30 | $3.22 (-2.42%) | $3.32 | $3.20 | 444.82 K | $521.44 M |
| 12/08/2025 | $3.30 | $3.22 (-2.42%) | $3.40 | $3.19 | 300.30 K | $521.44 M |
| 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 |
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.
