Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ZKH Group Limited American Depositary Shares (NY: ZKH )

3.630 -0.030 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 3.500 3.720 3.500 3.630 41,609 -0.03(-0.82%)
Mar 10, 2025 3.670 3.720 3.520 3.660 32,761 -0.04(-1.08%)
Mar 07, 2025 3.690 3.740 3.540 3.700 69,445 +0.01(+0.27%)
Mar 06, 2025 3.690 3.740 3.510 3.690 21,400 +0.04(+1.10%)
Mar 05, 2025 3.630 3.750 3.510 3.650 43,734 +0.10(+2.82%)
Mar 04, 2025 3.530 3.635 3.510 3.550 12,739 +0.09(+2.60%)
Mar 03, 2025 3.480 3.600 3.445 3.460 14,663 -0.06(-1.70%)
Feb 28, 2025 3.500 3.660 3.460 3.520 25,767 -0.07(-1.95%)
Feb 27, 2025 3.500 3.660 3.500 3.590 24,273 +0.01(+0.28%)
Feb 26, 2025 3.570 3.660 3.510 3.580 16,225 +0.06(+1.70%)
Feb 25, 2025 3.420 3.615 3.330 3.520 64,123 +0.03(+0.86%)
Feb 24, 2025 3.580 3.610 3.190 3.490 116,298 -0.02(-0.57%)
Feb 21, 2025 3.610 3.780 3.510 3.510 81,056 -0.09(-2.50%)
Feb 20, 2025 3.560 3.880 3.540 3.600 73,140 +0.01(+0.28%)
Feb 19, 2025 3.590 3.840 3.530 3.590 65,414 +0.05(+1.41%)
Feb 18, 2025 3.550 3.640 3.510 3.540 56,646 +0.05(+1.43%)
Feb 14, 2025 3.400 3.630 3.400 3.490 106,395 +0.08(+2.35%)
Feb 13, 2025 3.600 3.600 3.300 3.410 130,353 -0.12(-3.40%)
Feb 12, 2025 3.520 3.650 3.500 3.530 27,083 +0.00(+0.00%)
Feb 11, 2025 3.570 3.670 3.520 3.530 64,820 -0.04(-1.12%)
Feb 10, 2025 3.650 3.655 3.520 3.570 46,654 -0.04(-1.11%)
Feb 07, 2025 3.557 3.720 3.557 3.610 24,034 -0.09(-2.43%)
Feb 06, 2025 3.570 3.750 3.475 3.700 24,605 +0.15(+4.23%)
Feb 05, 2025 3.630 3.690 3.520 3.550 29,533 -0.03(-0.84%)
Feb 04, 2025 3.500 3.700 3.500 3.580 28,880 +0.08(+2.29%)
Feb 03, 2025 3.590 3.650 3.500 3.500 40,643 -0.08(-2.23%)
Jan 31, 2025 3.590 3.685 3.495 3.580 51,736 +0.01(+0.28%)
Jan 30, 2025 3.530 3.700 3.510 3.570 14,521 +0.04(+1.13%)
Jan 29, 2025 3.540 3.620 3.510 3.530 41,590 -0.01(-0.28%)
Jan 28, 2025 3.560 3.640 3.540 3.540 14,318 -0.05(-1.39%)
Jan 27, 2025 3.600 3.790 3.510 3.590 58,463 -0.02(-0.55%)
Jan 24, 2025 3.700 3.730 3.600 3.610 41,780 -0.03(-0.82%)
Jan 23, 2025 3.650 3.740 3.600 3.640 25,812 +0.08(+2.25%)
Jan 22, 2025 3.600 3.690 3.520 3.560 33,164 -0.03(-0.84%)
Jan 21, 2025 3.510 3.690 3.510 3.590 42,984 -0.04(-1.10%)
Jan 17, 2025 3.530 3.750 3.510 3.630 40,046 +0.12(+3.42%)
Jan 16, 2025 3.670 3.850 3.510 3.510 32,561 +0.00(+0.00%)
Jan 15, 2025 3.580 3.900 3.500 3.510 77,951 -0.09(-2.50%)
Jan 14, 2025 3.630 3.660 3.510 3.600 17,452 +0.09(+2.56%)
Jan 13, 2025 3.520 3.700 3.500 3.510 40,085 -0.03(-0.85%)
Jan 10, 2025 3.455 3.620 3.455 3.540 8,737 -0.02(-0.56%)
Jan 08, 2025 3.460 3.650 3.420 3.560 16,726 +0.02(+0.56%)
Jan 07, 2025 3.630 3.770 3.540 3.540 26,297 -0.10(-2.75%)
Jan 06, 2025 3.590 3.725 3.460 3.640 29,439 +0.00(+0.00%)
Jan 03, 2025 3.550 3.650 3.500 3.640 31,941 +0.17(+4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.