5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
-9.92%
6 MONTH PERFORMANCE
-12.64%
YEAR-TO-DATE PERFORMANCE
-9.40%
1 YEAR PERFORMANCE
-17.40%
ZKH Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $3.15 | $3.09 (-1.75%) | $3.18 | $3.09 | 8.97 K | $502.80 M |
| 07/01/2025 | $3.13 | $3.08 (-1.6%) | $3.15 | $3.05 | 15.03 K | $501.17 M |
| 06/30/2025 | $3.15 | $3.07 (-2.54%) | $3.16 | $3.02 | 18.90 K | $499.54 M |
| 06/27/2025 | $3.12 | $3.17 (1.6%) | $3.17 | $3.05 | 22.80 K | $515.81 M |
| 06/26/2025 | $3.11 | $3.15 (1.29%) | $3.16 | $3.01 | 26.22 K | $512.56 M |
| 06/25/2025 | $3.04 | $3.02 (-0.66%) | $3.17 | $3.00 | 9.50 K | $491.41 M |
| 06/24/2025 | $3.11 | $3.18 (2.25%) | $3.19 | $3.10 | 24.43 K | $517.44 M |
| 06/23/2025 | $3.05 | $3.13 (2.62%) | $3.14 | $2.90 | 15.20 K | $509.30 M |
| 06/20/2025 | $2.98 | $3.17 (6.38%) | $3.17 | $2.91 | 38.42 K | $515.81 M |
| 06/18/2025 | $2.88 | $3.10 (7.64%) | $3.11 | $2.87 | 17.60 K | $504.42 M |
| 06/17/2025 | $2.98 | $3.06 (2.68%) | $3.10 | $2.95 | 21.82 K | $497.91 M |
| 06/16/2025 | $3.12 | $3.10 (-0.64%) | $3.12 | $2.98 | 21.14 K | $504.42 M |
| 06/13/2025 | $3.22 | $3.12 (-3.11%) | $3.22 | $2.96 | 29.65 K | $507.68 M |
| 06/12/2025 | $3.04 | $3.08 (1.32%) | $3.15 | $2.91 | 17.85 K | $501.17 M |
| 06/11/2025 | $3.08 | $3.16 (2.6%) | $3.18 | $2.75 | 32.60 K | $514.19 M |
| 06/10/2025 | $2.95 | $3.11 (5.42%) | $3.16 | $2.88 | 21.00 K | $506.05 M |
| 06/09/2025 | $2.98 | $3.04 (2.01%) | $3.07 | $2.83 | 13.71 K | $494.66 M |
| 06/06/2025 | $2.95 | $3.07 (4.07%) | $3.08 | $2.84 | 20.61 K | $499.54 M |
| 06/05/2025 | $2.90 | $3.03 (4.48%) | $3.03 | $2.76 | 27.80 K | $493.03 M |
| 06/04/2025 | $2.94 | $2.95 (0.34%) | $2.96 | $2.76 | 12.71 K | $480.02 M |
| 06/03/2025 | $2.95 | $2.97 (0.68%) | $3.05 | $2.88 | 15.50 K | $483.27 M |
| 06/02/2025 | $2.81 | $2.96 (5.34%) | $2.96 | $2.63 | 7.60 K | $481.64 M |
| 05/30/2025 | $2.90 | $2.83 (-2.41%) | $2.98 | $2.60 | 27.95 K | $460.49 M |
| 05/29/2025 | $3.13 | $2.92 (-6.71%) | $3.13 | $2.75 | 86.21 K | $475.13 M |
| 05/28/2025 | $3.13 | $3.05 (-2.56%) | $3.13 | $2.80 | 22.42 K | $496.29 M |
| 05/27/2025 | $2.95 | $3.13 (6.1%) | $3.13 | $2.72 | 27.12 K | $509.30 M |
| 05/23/2025 | $2.97 | $2.86 (-3.7%) | $2.99 | $2.50 | 47.87 K | $465.37 M |
| 05/22/2025 | $3.06 | $3.10 (1.31%) | $3.16 | $2.81 | 39.32 K | $504.42 M |
| 05/21/2025 | $3.01 | $3.03 (0.66%) | $3.05 | $2.98 | 5.42 K | $493.03 M |
| 05/20/2025 | $3.12 | $2.98 (-4.49%) | $3.12 | $2.98 | 23.28 K | $484.90 M |
| 05/19/2025 | $3.10 | $3.08 (-0.65%) | $3.10 | $3.01 | 1.93 K | $501.17 M |
| 05/16/2025 | $3.00 | $3.00 (0%) | $3.01 | $2.84 | 11.40 K | $488.15 M |
| 05/15/2025 | $2.88 | $3.00 (4.17%) | $3.00 | $2.88 | 27.90 K | $488.15 M |
| 05/14/2025 | $2.83 | $2.95 (4.24%) | $2.96 | $2.83 | 10.64 K | $480.02 M |
| 05/13/2025 | $2.99 | $2.82 (-5.69%) | $2.99 | $2.81 | 7.80 K | $458.86 M |
| 05/12/2025 | $2.79 | $2.94 (5.38%) | $2.99 | $2.79 | 23.50 K | $478.39 M |
| 05/09/2025 | $2.75 | $2.75 (0%) | $2.77 | $2.65 | 16.60 K | $447.47 M |
| 05/08/2025 | $2.76 | $2.75 (-0.36%) | $2.76 | $2.63 | 11.61 K | $447.47 M |
| 05/07/2025 | $2.73 | $2.75 (0.73%) | $2.75 | $2.63 | 6.70 K | $447.47 M |
| 05/06/2025 | $2.65 | $2.75 (3.77%) | $2.78 | $2.60 | 10.12 K | $447.47 M |
| 05/05/2025 | $2.81 | $2.76 (-1.78%) | $2.82 | $2.61 | 17.63 K | $449.10 M |
| 05/02/2025 | $2.76 | $2.82 (2.17%) | $2.82 | $2.70 | 26.50 K | $458.86 M |
| 05/01/2025 | $2.79 | $2.80 (0.36%) | $2.81 | $2.70 | 23.71 K | $455.61 M |
| 04/30/2025 | $2.72 | $2.82 (3.68%) | $2.84 | $2.55 | 24.90 K | $458.86 M |
| 04/29/2025 | $2.76 | $2.77 (0.36%) | $2.91 | $2.70 | 17.10 K | $450.73 M |
| 04/28/2025 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.68 | 23.83 K | $449.10 M |
| 04/25/2025 | $2.87 | $2.88 (0.35%) | $2.94 | $2.87 | 3.00 K | $468.62 M |
| 04/24/2025 | $2.72 | $2.86 (5.15%) | $2.87 | $2.72 | 5.80 K | $465.37 M |
| 04/23/2025 | $2.68 | $2.70 (0.75%) | $2.78 | $2.68 | 15.40 K | $439.34 M |
| 04/22/2025 | $2.78 | $2.67 (-3.96%) | $2.87 | $2.67 | 17.25 K | $434.45 M |
| 04/21/2025 | $2.83 | $2.71 (-4.24%) | $2.85 | $2.66 | 35.31 K | $440.96 M |
| 04/17/2025 | $2.90 | $2.92 (0.69%) | $2.92 | $2.87 | 54.24 K | $475.13 M |
| 04/16/2025 | $2.97 | $2.92 (-1.68%) | $2.97 | $2.88 | 14.85 K | $475.13 M |
| 04/15/2025 | $2.98 | $3.00 (0.67%) | $3.02 | $2.95 | 63.10 K | $488.15 M |
| 04/14/2025 | $2.90 | $2.99 (3.1%) | $3.08 | $2.90 | 98.80 K | $486.52 M |
| 04/11/2025 | $2.93 | $2.96 (1.02%) | $2.98 | $2.89 | 84.30 K | $481.64 M |
| 04/10/2025 | $3.06 | $2.93 (-4.25%) | $3.08 | $2.86 | 28.90 K | $476.76 M |
| 04/09/2025 | $3.02 | $3.08 (1.99%) | $3.34 | $3.00 | 95.00 K | $501.17 M |
| 04/08/2025 | $3.26 | $3.32 (1.84%) | $3.43 | $3.15 | 27.50 K | $540.22 M |
| 04/07/2025 | $3.19 | $3.27 (2.51%) | $3.39 | $3.10 | 51.60 K | $532.08 M |
| 04/04/2025 | $3.27 | $3.34 (2.14%) | $3.47 | $3.14 | 51.91 K | $543.47 M |
| 04/03/2025 | $3.38 | $3.53 (4.44%) | $3.53 | $3.35 | 26.20 K | $574.39 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.
