Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ZKH Historical Prices

ZKH Group Limited American Depositary Shares, each representing thirty-five (35) Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
248
Period high
3.90
Period low
1.23
Period change
-56.77%
DateOpenHighLowCloseChangeVolume
Nov 6, 20261.301.311.231.31+0.00%206,742
Nov 5, 20261.341.411.301.31-2.24%138,912
Nov 4, 20261.511.531.271.34-10.67%209,115
Nov 3, 20261.671.671.441.50-9.64%100,123
Nov 2, 20261.692.081.521.66+1.22%332,587
Oct 30, 20261.541.691.471.64+7.89%120,987
Oct 29, 20261.591.631.471.52-6.17%569,141
Oct 28, 20261.681.681.551.62-4.14%105,794
Oct 27, 20261.721.801.681.69-5.06%64,990
Oct 26, 20261.681.791.671.78+4.71%54,535
Oct 23, 20261.801.801.671.70-5.03%84,878
Oct 22, 20261.741.811.711.79+1.13%57,048
Oct 21, 20261.751.771.691.77+0.00%97,367
Oct 20, 20261.801.811.711.77-4.84%152,919
Oct 19, 20261.771.911.771.86+6.29%163,875
Oct 16, 20261.901.911.741.75-7.41%189,777
Oct 15, 20261.931.931.851.89-3.57%64,334
Oct 14, 20261.931.971.861.96+1.03%96,151
Oct 13, 20261.911.991.861.94+1.57%121,251
Oct 12, 20262.012.081.901.91-5.91%113,857
Oct 9, 20262.062.151.992.03-1.46%240,761
Oct 8, 20262.232.232.062.06-7.62%108,248
Oct 7, 20262.372.412.212.23-8.98%138,819
Oct 6, 20262.472.572.452.45-0.81%121,383
Oct 5, 20262.712.712.442.47-9.85%229,074
Oct 2, 20262.782.782.632.74-3.18%311,481
Oct 1, 20262.742.832.712.83+0.71%148,709
Sep 30, 20262.662.822.662.81+1.81%182,789
Sep 29, 20262.832.832.712.76-3.16%100,535
Sep 28, 20262.832.852.722.85-0.35%159,982
Sep 25, 20262.842.882.812.86+0.00%118,803
Sep 24, 20262.812.882.792.86+1.78%150,748
Sep 23, 20262.872.882.792.81-2.77%131,937
Sep 22, 20262.832.912.832.89+0.70%144,161
Sep 21, 20262.962.962.852.87-2.38%130,976
Sep 18, 20262.782.962.752.94+4.26%252,966
Sep 17, 20262.902.902.822.82-2.76%53,397
Sep 16, 20262.852.942.842.90+1.75%385,214
Sep 15, 20262.902.902.752.85-2.06%492,084
Sep 14, 20262.902.912.822.91-0.34%225,685
Sep 11, 20262.902.962.852.92-1.35%1,020,644
Sep 9, 20262.942.962.922.96+0.00%564,229
Sep 8, 20262.942.972.862.96+0.34%490,032
Sep 4, 20262.973.002.942.95-1.67%159,112
Sep 3, 20262.923.012.873.00+2.74%229,220
Sep 2, 20262.942.942.902.92+0.00%34,859
Aug 31, 20262.922.952.872.92+0.00%210,955
Aug 28, 20262.972.972.912.92-1.35%99,704
Aug 27, 20262.862.962.822.96+1.72%77,715
Aug 26, 20262.862.962.852.91-1.69%264,531
Aug 25, 20263.003.002.862.96-2.31%278,428
Aug 24, 20262.603.042.513.03+4.48%700,034
Aug 21, 20262.972.982.822.90+0.00%5,119,967
Aug 20, 20262.892.902.892.90+0.00%102,505
Aug 19, 20262.902.902.882.90+0.00%165,253
Aug 18, 20262.872.902.872.90+0.69%39,000
Aug 17, 20262.902.902.872.88-1.03%101,849
Aug 14, 20262.902.912.882.91-0.34%5,745
Aug 13, 20262.922.932.892.92+0.00%90,825
Aug 12, 20262.822.932.822.92-0.34%62,756
Aug 11, 20262.852.942.652.93+2.81%179,014
Aug 10, 20262.762.862.762.85+0.00%148,441
Aug 7, 20262.652.872.632.85+1.06%89,182
Aug 6, 20262.752.862.752.82-1.40%82,682
Aug 5, 20262.872.872.702.86+0.00%52,159
Aug 4, 20262.902.912.852.86-1.38%103,242
Aug 3, 20262.902.912.892.90-0.68%324,388
Jul 31, 20262.922.992.862.92+1.04%262,578
Jul 30, 20262.812.922.812.89-0.69%160,142
Jul 29, 20262.952.952.912.91-1.36%166,638
Jul 28, 20262.862.962.792.95-0.34%87,378
Jul 27, 20263.043.042.902.96+0.34%53,400
Jul 24, 20262.912.982.902.95+0.34%55,701
Jul 23, 20262.953.022.812.94-0.68%60,498
Jul 22, 20262.942.972.832.96+0.34%251,124
Jul 21, 20262.992.992.532.95-0.34%69,943
Jul 20, 20262.812.992.812.96-1.00%100,145
Jul 17, 20262.953.002.852.99+1.36%77,963
Jul 16, 20262.882.952.882.95+2.08%10,194
Jul 15, 20262.902.912.882.89-0.34%44,268
Jul 14, 20262.892.902.882.90+1.05%39,009
Jul 13, 20262.812.942.792.87+3.61%48,764
Jul 10, 20262.532.792.532.77+9.06%59,780
Jul 9, 20262.592.662.512.54-4.87%45,622
Jul 8, 20262.452.682.452.67+7.66%10,205
Jul 7, 20262.672.732.462.48-7.81%51,066
Jul 6, 20262.172.702.172.69+23.96%67,773
Jul 2, 20262.082.192.012.17+5.34%20,751
Jul 1, 20262.192.201.922.06-8.85%149,957
Jun 30, 20262.252.332.162.26+2.26%106,950
Jun 29, 20262.342.352.202.21-3.49%148,455
Jun 26, 20262.502.522.282.29-10.89%85,258
Jun 25, 20262.322.572.272.57+9.83%140,867
Jun 24, 20262.332.482.322.34-2.09%186,476
Jun 23, 20262.502.502.362.39-2.85%110,676
Jun 22, 20262.472.602.452.46-2.77%99,654
Jun 18, 20262.502.672.502.53-1.56%108,830
Jun 17, 20262.722.742.522.57-5.51%116,522
Jun 16, 20262.772.802.682.72-0.73%98,093
Jun 15, 20262.752.862.702.74-2.14%86,325
Jun 12, 20262.852.892.792.80-1.41%70,585
Jun 11, 20262.882.922.842.84-2.07%77,461
Jun 10, 20262.882.942.872.90+0.35%82,757
Jun 9, 20262.792.922.792.89+1.40%89,862
Jun 8, 20262.842.962.822.85+0.71%128,339
Jun 5, 20262.932.952.832.83-2.41%82,080
Jun 4, 20262.972.972.862.90+0.00%86,224
Jun 3, 20262.862.902.862.90+0.69%114,500
Jun 2, 20262.872.892.812.88-1.03%30,069
Jun 1, 20262.842.912.792.91+2.83%62,026
May 29, 20262.692.842.692.83+2.54%82,000
May 28, 20262.802.902.732.76-2.82%127,605
May 27, 20262.842.882.772.84+1.79%145,431
May 26, 20262.672.902.672.79+7.31%154,827
May 22, 20262.842.902.542.60-11.26%76,745
May 21, 20262.923.012.472.93-0.68%182,036
May 20, 20262.923.012.892.95+1.03%267,824
May 19, 20262.893.002.872.92+1.39%307,951
May 18, 20262.892.972.842.88-1.03%293,711
May 15, 20262.983.002.902.91-3.00%389,112
May 14, 20262.983.042.983.00+0.33%411,774
May 13, 20263.033.062.972.99+0.00%432,448
May 12, 20263.003.052.962.99-0.99%384,465
May 11, 20262.963.052.953.02+0.67%397,872
May 8, 20263.003.072.983.00+0.33%374,110
May 7, 20263.003.092.982.99-0.33%373,006
May 6, 20263.003.072.993.00+0.00%436,952
May 5, 20263.013.062.983.00+0.33%386,605
May 4, 20263.053.102.982.99-2.61%386,624
May 1, 20263.063.142.993.07+0.66%391,645
Apr 30, 20262.963.132.963.05+2.35%432,758
Apr 29, 20262.933.072.932.98-0.67%385,083
Apr 28, 20263.073.112.943.00-2.28%372,924
Apr 27, 20263.013.132.953.07+3.02%450,859
Apr 24, 20262.923.042.912.98-0.67%287,697
Apr 23, 20263.053.132.983.00-3.54%318,675
Apr 22, 20263.063.172.963.11+1.97%283,553
Apr 21, 20263.063.153.053.05+0.00%167,605
Apr 20, 20263.113.133.043.05-0.33%193,487
Apr 17, 20263.043.243.043.06-0.97%283,156
Apr 16, 20263.073.142.983.09-1.90%169,444
Apr 15, 20263.223.243.053.15-0.32%312,350
Apr 14, 20263.053.183.013.16+1.94%135,819
Apr 13, 20263.123.193.003.10+0.32%160,042
Apr 10, 20263.083.203.003.09-1.90%109,730
Apr 9, 20263.183.183.073.15+0.64%88,043
Apr 8, 20263.033.193.033.13+2.62%56,750
Apr 7, 20263.043.103.023.05-1.93%46,881
Apr 6, 20263.043.113.023.11+1.63%40,018
Apr 2, 20262.963.082.963.06+0.00%50,307
Apr 1, 20262.963.082.953.06+3.38%57,116
Mar 31, 20262.963.052.872.96-2.63%165,792
Mar 30, 20262.983.102.923.04-0.33%57,754
Mar 27, 20262.973.062.963.05+0.00%45,877
Mar 26, 20263.103.172.903.05-2.87%41,774
Mar 25, 20263.013.183.013.14+0.64%30,235
Mar 24, 20263.163.162.883.12-1.27%36,858
Mar 23, 20262.913.172.753.16+8.22%73,513
Mar 20, 20262.422.922.422.92+24.79%95,887
Mar 19, 20263.193.322.202.34-28.66%229,820
Mar 18, 20263.353.363.233.28-2.67%19,236
Mar 17, 20263.383.383.343.37-0.30%19,100
Mar 16, 20263.373.413.363.38+0.30%23,861
Mar 13, 20263.323.373.323.37+1.20%11,251
Mar 12, 20263.333.333.313.33+0.30%19,988
Mar 11, 20263.373.403.313.32-1.48%34,297
Mar 10, 20263.283.463.283.37+2.43%107,410
Mar 9, 20263.223.333.223.29+2.75%12,594
Mar 6, 20263.263.263.173.20-2.38%32,596
Mar 5, 20263.373.373.283.28-1.50%10,640
Mar 4, 20263.293.343.293.33+2.78%3,051
Mar 3, 20263.353.403.243.24-4.71%36,281
Mar 2, 20263.563.603.333.40-5.56%109,906
Feb 27, 20263.583.603.583.60+1.12%2,941
Feb 26, 20263.553.613.553.56-1.11%10,975
Feb 25, 20263.613.653.603.60+0.56%5,793
Feb 24, 20263.533.623.523.58+0.28%7,924
Feb 23, 20263.653.673.533.57-2.19%16,602
Feb 20, 20263.663.693.653.65-0.54%7,979
Feb 19, 20263.693.713.643.67-0.54%5,464
Feb 18, 20263.673.743.633.69+0.27%40,628
Feb 17, 20263.603.683.593.68+3.66%20,412
Feb 13, 20263.473.553.473.55+2.31%16,783
Feb 12, 20263.463.483.463.47-0.29%10,776
Feb 11, 20263.493.503.433.48-0.29%12,391
Feb 10, 20263.443.493.443.49+0.29%5,266
Feb 9, 20263.543.543.413.48-1.97%92,506
Feb 6, 20263.523.553.483.55+1.43%5,202
Feb 5, 20263.453.633.453.50+0.00%48,911
Feb 4, 20263.473.563.443.50+2.64%49,836
Feb 3, 20263.383.473.373.41-0.87%17,344
Feb 2, 20263.433.443.413.44+2.38%2,913
Jan 30, 20263.443.453.363.36-2.61%66,402
Jan 29, 20263.463.503.413.45+0.00%131,593
Jan 28, 20263.453.483.363.45+0.00%178,942
Jan 27, 20263.363.453.363.45+0.29%44,785
Jan 26, 20263.413.453.403.44+0.00%39,181
Jan 23, 20263.453.453.423.44-1.15%1,840
Jan 22, 20263.443.503.423.48+0.87%21,767
Jan 21, 20263.463.503.433.45-0.58%29,918
Jan 20, 20263.453.503.403.47+0.29%40,965
Jan 16, 20263.523.543.463.46-1.70%39,031
Jan 15, 20263.493.583.413.52+2.33%23,506
Jan 14, 20263.403.473.403.44+1.47%3,189
Jan 13, 20263.443.443.333.39-1.45%66,839
Jan 12, 20263.503.563.423.44-1.71%99,132
Jan 9, 20263.483.503.433.50+0.86%464,923
Jan 8, 20263.393.523.383.47-0.57%50,669
Jan 7, 20263.253.553.253.49+9.75%82,748
Jan 6, 20263.593.793.093.18-13.59%864,025
Jan 5, 20263.613.793.613.68-0.27%72,118
Jan 2, 20263.793.793.683.69+0.27%54,727
Dec 31, 20253.683.723.613.68+0.00%191,505
Dec 30, 20253.873.873.663.68-2.90%127,954
Dec 29, 20253.693.863.623.79+3.84%102,483
Dec 26, 20253.533.903.533.65+0.83%233,478
Dec 24, 20253.193.633.193.62+12.07%146,181
Dec 23, 20253.163.243.163.23+0.00%44,338
Dec 22, 20253.243.243.173.23+0.31%96,726
Dec 19, 20253.313.313.173.22+0.00%176,370
Dec 18, 20253.173.233.113.22+2.55%71,845
Dec 17, 20253.243.243.103.14-2.48%78,364
Dec 16, 20253.253.263.193.22+0.00%210,436
Dec 15, 20253.273.273.183.22+0.00%268,784
Dec 12, 20253.283.283.203.22+0.00%238,572
Dec 11, 20253.203.283.203.22+0.00%276,016
Dec 10, 20253.203.293.193.22+0.00%395,605
Dec 9, 20253.303.313.203.22+0.00%444,818
Dec 8, 20253.303.403.193.22+0.31%300,265
Dec 5, 20253.403.413.163.21-3.89%495,416
Dec 4, 20253.423.493.323.34-1.76%695,953
Dec 3, 20253.283.453.283.40+3.03%249,082
Dec 2, 20253.353.363.213.30-1.49%129,012
Dec 1, 20253.303.403.183.35+2.45%290,016
Nov 28, 20253.303.313.163.27+0.00%92,119
Nov 26, 20253.143.303.073.27+7.21%210,767
Nov 25, 20252.953.112.953.05+3.04%238,142
Nov 24, 20252.993.132.922.96-3.27%405,900
Nov 21, 20253.083.193.003.06-0.65%265,072
Nov 20, 20253.003.133.003.08+1.65%39,407
Nov 19, 20253.113.293.003.03-0.66%230,888
Nov 18, 20253.083.092.973.05-0.65%103,754
Nov 17, 20253.013.083.013.07+1.99%298,343
Nov 14, 20252.963.092.823.01-1.31%142,792
Nov 13, 20252.933.092.933.05+2.35%259,487
Nov 12, 20252.933.032.912.98-0.67%30,866
Nov 11, 20252.963.032.903.00-0.99%39,624
Nov 10, 20252.953.052.953.03+1.00%31,514

Daily open, high, low, close and volume for ZKH Group Limited American Depositary Shares, each representing thirty-five (35) Class A Ordinary Shares (ZKH). Showing 248 trading days. Unadjusted prices.