5 DAY PERFORMANCE
-2.78%
1 MONTH PERFORMANCE
-20.23%
3 MONTH PERFORMANCE
-21.79%
6 MONTH PERFORMANCE
-27.08%
YEAR-TO-DATE PERFORMANCE
-20.23%
1 YEAR PERFORMANCE
-76.59%
ZKH Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.72 | $2.82 (3.68%) | $2.84 | $2.55 | 24,869 | $13.15 M |
| 04/29/2025 | $2.76 | $2.77 (0.36%) | $2.91 | $2.70 | 17,100 | $12.92 M |
| 04/28/2025 | $2.85 | $2.76 (-3.16%) | $2.85 | $2.68 | 23,827 | $12.87 M |
| 04/25/2025 | $2.87 | $2.88 (0.35%) | $2.94 | $2.87 | 3,000 | $13.43 M |
| 04/24/2025 | $2.72 | $2.86 (5.15%) | $2.87 | $2.72 | 5,800 | $13.34 M |
| 04/23/2025 | $2.68 | $2.70 (0.75%) | $2.78 | $2.68 | 15,400 | $12.59 M |
| 04/22/2025 | $2.78 | $2.67 (-3.96%) | $2.87 | $2.67 | 17,245 | $12.45 M |
| 04/21/2025 | $2.83 | $2.71 (-4.24%) | $2.85 | $2.66 | 35,312 | $12.64 M |
| 04/17/2025 | $2.90 | $2.92 (0.69%) | $2.92 | $2.87 | 54,236 | $13.62 M |
| 04/16/2025 | $2.97 | $2.92 (-1.68%) | $2.97 | $2.88 | 14,849 | $13.62 M |
| 04/15/2025 | $2.98 | $3.00 (0.67%) | $3.02 | $2.95 | 63,100 | $13.99 M |
| 04/14/2025 | $2.90 | $2.99 (3.1%) | $3.08 | $2.90 | 98,800 | $13.95 M |
| 04/11/2025 | $2.93 | $2.96 (1.02%) | $2.98 | $2.89 | 84,300 | $13.81 M |
| 04/10/2025 | $3.06 | $2.93 (-4.25%) | $3.08 | $2.86 | 28,900 | $13.67 M |
| 04/09/2025 | $3.02 | $3.08 (1.99%) | $3.34 | $3.00 | 95,000 | $14.37 M |
| 04/08/2025 | $3.26 | $3.32 (1.84%) | $3.43 | $3.15 | 27,500 | $15.48 M |
| 04/07/2025 | $3.19 | $3.27 (2.51%) | $3.39 | $3.10 | 51,600 | $15.25 M |
| 04/04/2025 | $3.27 | $3.34 (2.14%) | $3.47 | $3.14 | 51,911 | $15.58 M |
| 04/03/2025 | $3.38 | $3.53 (4.44%) | $3.53 | $3.35 | 26,200 | $16.46 M |
| 04/02/2025 | $3.48 | $3.53 (1.44%) | $3.60 | $3.44 | 20,800 | $16.46 M |
| 04/01/2025 | $3.40 | $3.51 (3.24%) | $3.51 | $3.35 | 44,500 | $16.37 M |
| 03/31/2025 | $3.25 | $3.35 (3.08%) | $3.45 | $3.16 | 46,500 | $15.62 M |
| 03/28/2025 | $3.49 | $3.29 (-5.73%) | $3.51 | $3.26 | 54,704 | $15.34 M |
| 03/27/2025 | $3.40 | $3.51 (3.24%) | $3.52 | $3.39 | 106,444 | $16.37 M |
| 03/26/2025 | $3.45 | $3.47 (0.58%) | $3.65 | $3.31 | 54,600 | $16.18 M |
| 03/25/2025 | $3.34 | $3.46 (3.59%) | $3.48 | $3.34 | 43,405 | $16.14 M |
| 03/24/2025 | $3.42 | $3.43 (0.29%) | $3.44 | $3.24 | 41,100 | $16.00 M |
| 03/21/2025 | $3.46 | $3.24 (-6.36%) | $3.50 | $3.24 | 147,449 | $15.11 M |
| 03/20/2025 | $3.51 | $3.45 (-1.71%) | $3.55 | $3.38 | 100,900 | $16.09 M |
| 03/19/2025 | $3.61 | $3.64 (0.83%) | $3.70 | $3.60 | 11,845 | $16.98 M |
| 03/18/2025 | $3.62 | $3.62 (0%) | $3.86 | $3.54 | 53,628 | $16.88 M |
| 03/17/2025 | $3.56 | $3.61 (1.4%) | $3.72 | $3.56 | 56,933 | $16.84 M |
| 03/14/2025 | $3.75 | $3.67 (-2.13%) | $3.75 | $3.54 | 59,900 | $17.12 M |
| 03/13/2025 | $3.64 | $3.70 (1.65%) | $3.74 | $3.51 | 14,800 | $17.26 M |
| 03/12/2025 | $3.57 | $3.67 (2.8%) | $3.75 | $3.55 | 19,100 | $17.12 M |
| 03/11/2025 | $3.50 | $3.63 (3.71%) | $3.72 | $3.50 | 41,609 | $16.93 M |
| 03/10/2025 | $3.67 | $3.66 (-0.27%) | $3.72 | $3.52 | 32,800 | $17.07 M |
| 03/07/2025 | $3.69 | $3.70 (0.27%) | $3.74 | $3.54 | 69,445 | $17.26 M |
| 03/06/2025 | $3.69 | $3.69 (0%) | $3.74 | $3.51 | 21,400 | $17.21 M |
| 03/05/2025 | $3.63 | $3.65 (0.55%) | $3.75 | $3.51 | 43,734 | $17.02 M |
| 03/04/2025 | $3.53 | $3.55 (0.57%) | $3.64 | $3.51 | 12,739 | $16.56 M |
| 03/03/2025 | $3.48 | $3.46 (-0.57%) | $3.60 | $3.45 | 14,700 | $16.14 M |
| 02/28/2025 | $3.50 | $3.52 (0.57%) | $3.66 | $3.46 | 25,800 | $16.42 M |
| 02/27/2025 | $3.50 | $3.59 (2.57%) | $3.66 | $3.50 | 24,300 | $16.74 M |
| 02/26/2025 | $3.57 | $3.58 (0.28%) | $3.66 | $3.51 | 16,225 | $16.70 M |
| 02/25/2025 | $3.42 | $3.52 (2.92%) | $3.62 | $3.33 | 64,423 | $16.42 M |
| 02/24/2025 | $3.58 | $3.49 (-2.51%) | $3.61 | $3.19 | 116,300 | $16.28 M |
| 02/21/2025 | $3.61 | $3.51 (-2.77%) | $3.78 | $3.51 | 81,100 | $16.37 M |
| 02/20/2025 | $3.56 | $3.60 (1.12%) | $3.88 | $3.54 | 73,140 | $16.79 M |
| 02/19/2025 | $3.59 | $3.59 (0%) | $3.84 | $3.53 | 66,414 | $16.74 M |
| 02/18/2025 | $3.55 | $3.54 (-0.28%) | $3.64 | $3.51 | 56,646 | $16.51 M |
| 02/14/2025 | $3.40 | $3.49 (2.65%) | $3.63 | $3.40 | 106,400 | $16.28 M |
| 02/13/2025 | $3.60 | $3.41 (-5.28%) | $3.60 | $3.30 | 130,400 | $15.90 M |
| 02/12/2025 | $3.52 | $3.53 (0.28%) | $3.65 | $3.50 | 27,100 | $16.46 M |
| 02/11/2025 | $3.57 | $3.53 (-1.12%) | $3.67 | $3.52 | 64,895 | $16.46 M |
| 02/10/2025 | $3.65 | $3.57 (-2.19%) | $3.66 | $3.52 | 46,700 | $16.65 M |
| 02/07/2025 | $3.56 | $3.61 (1.4%) | $3.72 | $3.56 | 24,034 | $16.84 M |
| 02/06/2025 | $3.57 | $3.70 (3.64%) | $3.75 | $3.48 | 24,605 | $17.26 M |
| 02/05/2025 | $3.63 | $3.55 (-2.2%) | $3.69 | $3.52 | 29,533 | $16.56 M |
| 02/04/2025 | $3.50 | $3.58 (2.29%) | $3.70 | $3.50 | 28,900 | $16.70 M |
| 02/03/2025 | $3.59 | $3.50 (-2.51%) | $3.65 | $3.50 | 40,643 | $16.32 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.
