-
5 DAY PERFORMANCE
-6.44% -
1 MONTH PERFORMANCE
-1.89% -
3 MONTH PERFORMANCE
+0.83% -
6 MONTH PERFORMANCE
-63.33% -
YEAR-TO-DATE PERFORMANCE
-77.74%
ZKH Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.85 | $3.70 (-3.9%) | $3.88 | $3.51 | 65,374 | $607.60 M |
| 11/21/2024 | $3.74 | $3.81 (1.87%) | $3.89 | $3.70 | 78,110 | $625.67 M |
| 11/20/2024 | $3.80 | $3.78 (-0.53%) | $3.88 | $3.76 | 39,713 | $620.74 M |
| 11/19/2024 | $3.80 | $3.85 (1.32%) | $3.90 | $3.77 | 41,702 | $632.24 M |
| 11/18/2024 | $3.85 | $3.88 (0.78%) | $3.94 | $3.76 | 50,700 | $637.16 M |
| 11/15/2024 | $3.75 | $3.85 (2.67%) | $3.93 | $3.75 | 13,134 | $632.24 M |
| 11/14/2024 | $3.83 | $3.80 (-0.78%) | $3.89 | $3.75 | 27,448 | $624.02 M |
| 11/13/2024 | $3.85 | $3.89 (1.04%) | $4.02 | $3.80 | 39,448 | $638.80 M |
| 11/12/2024 | $3.72 | $3.90 (4.84%) | $4.03 | $3.65 | 60,702 | $640.45 M |
| 11/11/2024 | $3.65 | $3.80 (4.11%) | $3.85 | $3.65 | 19,606 | $624.02 M |
| 11/08/2024 | $3.81 | $3.69 (-3.15%) | $3.81 | $3.66 | 56,643 | $605.96 M |
| 11/07/2024 | $3.80 | $3.91 (2.89%) | $4.05 | $3.76 | 68,900 | $642.09 M |
| 11/06/2024 | $3.85 | $3.82 (-0.78%) | $3.95 | $3.72 | 68,652 | $627.31 M |
| 11/05/2024 | $4.00 | $3.96 (-1%) | $4.03 | $3.82 | 48,501 | $650.30 M |
| 11/04/2024 | $3.82 | $3.91 (2.36%) | $4.07 | $3.68 | 97,027 | $642.09 M |
| 11/01/2024 | $3.82 | $3.84 (0.52%) | $3.95 | $3.76 | 71,948 | $630.59 M |
| 10/31/2024 | $3.62 | $3.82 (5.52%) | $3.91 | $3.62 | 110,115 | $627.31 M |
| 10/30/2024 | $3.61 | $3.65 (1.11%) | $3.75 | $3.58 | 27,000 | $599.39 M |
| 10/29/2024 | $3.60 | $3.63 (0.83%) | $3.77 | $3.60 | 75,217 | $596.11 M |
| 10/28/2024 | $3.60 | $3.72 (3.33%) | $3.78 | $3.50 | 54,700 | $610.89 M |
| 10/25/2024 | $3.60 | $3.65 (1.39%) | $3.73 | $3.56 | 52,305 | $599.39 M |
| 10/24/2024 | $3.60 | $3.64 (1.11%) | $3.69 | $3.60 | 23,800 | $597.75 M |
| 10/23/2024 | $3.72 | $3.70 (-0.54%) | $3.80 | $3.61 | 312,000 | $607.60 M |
| 10/22/2024 | $3.69 | $3.82 (3.52%) | $3.92 | $3.69 | 58,800 | $627.31 M |
| 10/21/2024 | $3.69 | $3.80 (2.98%) | $3.85 | $3.69 | 68,205 | $624.02 M |
| 10/18/2024 | $3.80 | $3.86 (1.58%) | $4.00 | $3.80 | 88,444 | $633.88 M |
| 10/17/2024 | $3.53 | $3.70 (4.82%) | $3.80 | $3.52 | 82,220 | $607.60 M |
| 10/16/2024 | $3.58 | $3.70 (3.35%) | $3.78 | $3.58 | 63,400 | $607.60 M |
| 10/15/2024 | $3.77 | $3.58 (-5.04%) | $3.78 | $3.54 | 55,500 | $587.90 M |
| 10/14/2024 | $3.75 | $3.78 (0.8%) | $3.85 | $3.64 | 105,208 | $620.74 M |
| 10/11/2024 | $3.64 | $3.75 (3.02%) | $3.78 | $3.56 | 41,641 | $615.81 M |
| 10/10/2024 | $3.50 | $3.64 (4%) | $3.75 | $3.43 | 54,016 | $597.75 M |
| 10/09/2024 | $3.52 | $3.62 (2.84%) | $3.68 | $3.46 | 64,800 | $594.47 M |
| 10/08/2024 | $3.34 | $3.50 (4.79%) | $3.55 | $3.15 | 151,438 | $574.76 M |
| 10/07/2024 | $3.60 | $3.37 (-6.39%) | $3.74 | $3.31 | 149,600 | $553.41 M |
| 10/04/2024 | $3.59 | $3.71 (3.34%) | $3.75 | $3.58 | 76,136 | $609.24 M |
| 10/03/2024 | $3.47 | $3.71 (6.92%) | $3.90 | $3.43 | 186,748 | $609.24 M |
| 10/02/2024 | $3.67 | $3.70 (0.82%) | $3.80 | $3.55 | 196,433 | $607.60 M |
| 10/01/2024 | $3.45 | $3.57 (3.48%) | $3.73 | $3.33 | 123,200 | $586.25 M |
| 09/30/2024 | $3.69 | $3.69 (0%) | $3.75 | $3.44 | 330,233 | $605.96 M |
| 09/27/2024 | $3.02 | $3.44 (13.91%) | $3.55 | $2.98 | 143,400 | $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 |