-
5 DAY PERFORMANCE
+15.65% -
1 MONTH PERFORMANCE
+13.33% -
3 MONTH PERFORMANCE
-12.82% -
6 MONTH PERFORMANCE
-78.80% -
YEAR-TO-DATE PERFORMANCE
-79.15%
ZKH Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.02 | $3.44 (13.91%) | $3.55 | $2.98 | 143,279 | $564.91 M |
| 09/26/2024 | $2.90 | $3.10 (6.9%) | $3.15 | $2.90 | 112,069 | $509.07 M |
| 09/25/2024 | $2.80 | $2.90 (3.57%) | $2.93 | $2.77 | 46,514 | $476.23 M |
| 09/24/2024 | $2.91 | $2.76 (-5.15%) | $2.94 | $2.69 | 82,332 | $453.24 M |
| 09/23/2024 | $2.92 | $2.94 (0.68%) | $2.98 | $2.91 | 25,000 | $482.80 M |
| 09/20/2024 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.90 | 63,841 | $491.01 M |
| 09/19/2024 | $3.00 | $3.03 (1%) | $3.10 | $2.91 | 33,669 | $497.58 M |
| 09/18/2024 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.90 | 34,638 | $491.01 M |
| 09/17/2024 | $3.00 | $3.07 (2.33%) | $3.25 | $2.97 | 47,000 | $504.15 M |
| 09/16/2024 | $2.99 | $2.99 (0%) | $3.10 | $2.85 | 37,500 | $491.01 M |
| 09/13/2024 | $2.97 | $2.88 (-3.03%) | $3.00 | $2.82 | 64,217 | $472.94 M |
| 09/12/2024 | $3.00 | $2.94 (-2%) | $3.03 | $2.85 | 109,290 | $482.80 M |
| 09/11/2024 | $3.00 | $2.97 (-1%) | $3.05 | $2.90 | 81,503 | $487.72 M |
| 09/10/2024 | $3.02 | $2.98 (-1.32%) | $3.04 | $2.79 | 93,328 | $489.37 M |
| 09/09/2024 | $2.97 | $3.03 (2.02%) | $3.22 | $2.97 | 39,600 | $497.58 M |
| 09/06/2024 | $3.14 | $3.00 (-4.46%) | $3.19 | $2.96 | 37,500 | $492.65 M |
| 09/05/2024 | $2.96 | $3.05 (3.04%) | $3.17 | $2.80 | 25,200 | $500.86 M |
| 09/04/2024 | $3.05 | $3.07 (0.66%) | $3.18 | $2.96 | 46,100 | $504.15 M |
| 09/03/2024 | $2.90 | $2.97 (2.41%) | $3.12 | $2.82 | 57,100 | $487.72 M |
| 08/30/2024 | $3.05 | $2.90 (-4.92%) | $3.11 | $2.89 | 48,600 | $474.81 M |
| 08/29/2024 | $3.05 | $2.88 (-5.57%) | $3.12 | $2.87 | 51,600 | $471.53 M |
| 08/28/2024 | $3.03 | $3.00 (-0.99%) | $3.19 | $3.00 | 56,905 | $491.18 M |
| 08/27/2024 | $3.40 | $3.03 (-10.88%) | $3.44 | $2.98 | 73,700 | $496.09 M |
| 08/26/2024 | $3.55 | $3.47 (-2.25%) | $3.59 | $3.31 | 43,300 | $568.13 M |
| 08/23/2024 | $3.90 | $3.60 (-7.69%) | $3.90 | $3.22 | 84,708 | $589.42 M |
| 08/22/2024 | $3.70 | $3.80 (2.7%) | $3.83 | $3.22 | 84,200 | $622.16 M |
| 08/21/2024 | $3.73 | $3.80 (1.88%) | $3.93 | $3.58 | 104,100 | $622.16 M |
| 08/20/2024 | $3.65 | $3.65 (0%) | $4.10 | $3.30 | 147,300 | $597.60 M |
| 08/19/2024 | $3.33 | $3.60 (8.11%) | $3.65 | $3.33 | 45,300 | $589.42 M |
| 08/16/2024 | $3.22 | $3.32 (3.11%) | $3.37 | $3.16 | 37,200 | $543.57 M |
| 08/15/2024 | $3.19 | $3.22 (0.94%) | $3.30 | $3.04 | 196,400 | $527.20 M |
| 08/14/2024 | $2.96 | $3.12 (5.41%) | $3.14 | $2.85 | 32,491 | $510.83 M |
| 08/13/2024 | $2.88 | $2.85 (-1.04%) | $2.99 | $2.73 | 16,300 | $466.62 M |
| 08/12/2024 | $2.83 | $2.80 (-1.06%) | $2.89 | $2.73 | 30,239 | $458.44 M |
| 08/09/2024 | $2.77 | $2.77 (0%) | $2.89 | $2.73 | 23,800 | $453.52 M |
| 08/08/2024 | $2.74 | $2.77 (1.09%) | $2.98 | $2.71 | 35,900 | $453.52 M |
| 08/07/2024 | $2.69 | $2.74 (1.86%) | $2.77 | $2.68 | 27,700 | $448.61 M |
| 08/06/2024 | $2.74 | $2.62 (-4.38%) | $2.80 | $2.62 | 39,444 | $428.97 M |
| 08/05/2024 | $2.75 | $2.63 (-4.36%) | $2.84 | $2.62 | 50,800 | $430.60 M |
| 08/02/2024 | $2.80 | $2.80 (0%) | $2.86 | $2.76 | 28,918 | $458.44 M |
| 08/01/2024 | $2.92 | $2.83 (-3.08%) | $2.98 | $2.83 | 40,427 | $463.35 M |
| 07/31/2024 | $3.16 | $2.99 (-5.38%) | $3.19 | $2.86 | 67,113 | $489.54 M |
| 07/30/2024 | $2.83 | $2.85 (0.71%) | $3.05 | $2.83 | 51,500 | $466.62 M |
| 07/29/2024 | $3.05 | $2.91 (-4.59%) | $3.07 | $2.86 | 46,110 | $476.45 M |
| 07/26/2024 | $3.09 | $3.00 (-2.91%) | $3.20 | $2.94 | 33,900 | $491.18 M |
| 07/25/2024 | $2.98 | $3.12 (4.7%) | $3.20 | $2.95 | 71,929 | $510.83 M |
| 07/24/2024 | $3.13 | $2.94 (-6.07%) | $3.18 | $2.86 | 71,106 | $481.36 M |
| 07/23/2024 | $3.29 | $3.19 (-3.04%) | $3.38 | $3.08 | 68,836 | $522.29 M |
| 07/22/2024 | $3.33 | $3.35 (0.6%) | $3.41 | $3.29 | 51,450 | $548.49 M |
| 07/19/2024 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.30 | 50,949 | $555.04 M |
| 07/18/2024 | $3.58 | $3.36 (-6.15%) | $3.69 | $3.33 | 63,940 | $550.12 M |
| 07/17/2024 | $3.75 | $3.58 (-4.53%) | $3.77 | $3.54 | 75,802 | $586.14 M |
| 07/16/2024 | $3.67 | $3.78 (3%) | $3.82 | $3.67 | 77,563 | $618.89 M |
| 07/15/2024 | $3.74 | $3.66 (-2.14%) | $3.80 | $3.65 | 123,280 | $599.24 M |
| 07/12/2024 | $3.73 | $3.81 (2.14%) | $3.85 | $3.72 | 98,610 | $623.80 M |
| 07/11/2024 | $3.79 | $3.79 (0%) | $3.83 | $3.64 | 100,829 | $620.53 M |
| 07/10/2024 | $3.70 | $3.73 (0.81%) | $3.84 | $3.66 | 270,241 | $610.70 M |
| 07/09/2024 | $3.81 | $3.69 (-3.15%) | $3.95 | $3.66 | 166,449 | $604.15 M |
| 07/08/2024 | $3.84 | $3.84 (0%) | $3.99 | $3.76 | 565,282 | $628.71 M |
| 07/05/2024 | $3.77 | $3.89 (3.18%) | $3.95 | $3.71 | 398,737 | $636.90 M |
| 07/03/2024 | $3.89 | $3.85 (-1.03%) | $3.90 | $3.76 | 217,027 | $630.35 M |
| 07/02/2024 | $3.78 | $3.76 (-0.53%) | $3.86 | $3.72 | 78,198 | $615.61 M |
| 07/01/2024 | $3.87 | $3.78 (-2.33%) | $3.92 | $3.75 | 145,872 | $618.89 M |
| 06/28/2024 | $3.93 | $3.90 (-0.76%) | $4.00 | $3.87 | 96,688 | $638.54 M |