ZKH Group Limited American Depositary Shares (ZKH)
2.9300
+0.00 (0.00%)
NYSE· Last Trade: May 22nd, 6:06 AM EDT
Historical Prices For ZKH Group Limited American Depositary Shares (ZKH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 2.92 | 3.01 | 2.47 | 2.93 | 182,040 | 2.93 |
| 5/20/2026 | 2.92 | 3.01 | 2.89 | 2.95 | 267,524 | 2.95 |
| 5/19/2026 | 2.89 | 3.00 | 2.87 | 2.92 | 307,946 | 2.92 |
| 5/18/2026 | 2.89 | 2.97 | 2.84 | 2.88 | 293,711 | 2.88 |
| 5/15/2026 | 2.98 | 3.00 | 2.90 | 2.91 | 389,112 | 2.91 |
| 5/14/2026 | 2.98 | 3.04 | 2.98 | 3.00 | 411,774 | 3.00 |
| 5/13/2026 | 3.03 | 3.06 | 2.97 | 2.99 | 432,448 | 2.99 |
| 5/12/2026 | 3.00 | 3.05 | 2.96 | 2.99 | 384,465 | 2.99 |
| 5/11/2026 | 2.96 | 3.05 | 2.95 | 3.02 | 397,872 | 3.02 |
| 5/08/2026 | 3.00 | 3.07 | 2.98 | 3.00 | 374,110 | 3.00 |
| 5/07/2026 | 3.00 | 3.09 | 2.98 | 2.99 | 373,006 | 2.99 |
| 5/06/2026 | 3.00 | 3.07 | 2.99 | 3.00 | 436,952 | 3.00 |
| 5/05/2026 | 3.01 | 3.06 | 2.98 | 3.00 | 386,605 | 3.00 |
| 5/04/2026 | 3.05 | 3.10 | 2.98 | 2.99 | 386,640 | 2.99 |
| 5/01/2026 | 3.06 | 3.14 | 2.99 | 3.07 | 391,645 | 3.07 |
| 4/30/2026 | 2.96 | 3.13 | 2.96 | 3.05 | 432,758 | 3.05 |
| 4/29/2026 | 2.93 | 3.07 | 2.93 | 2.98 | 385,083 | 2.98 |
| 4/28/2026 | 3.07 | 3.11 | 2.94 | 3.00 | 372,929 | 3.00 |
| 4/27/2026 | 3.01 | 3.13 | 2.95 | 3.07 | 450,859 | 3.07 |
| 4/24/2026 | 2.92 | 3.04 | 2.91 | 2.98 | 287,697 | 2.98 |
| 4/23/2026 | 3.05 | 3.13 | 2.98 | 3.00 | 318,675 | 3.00 |
| 4/22/2026 | 3.06 | 3.17 | 2.96 | 3.11 | 283,553 | 3.11 |
| 4/21/2026 | 3.06 | 3.15 | 3.05 | 3.05 | 167,605 | 3.05 |
| 4/20/2026 | 3.11 | 3.13 | 3.04 | 3.05 | 193,487 | 3.05 |
| 4/17/2026 | 3.04 | 3.24 | 3.04 | 3.06 | 283,156 | 3.06 |
| 4/16/2026 | 3.07 | 3.14 | 2.98 | 3.09 | 169,444 | 3.09 |
| 4/15/2026 | 3.22 | 3.24 | 3.05 | 3.15 | 312,350 | 3.15 |
| 4/14/2026 | 3.05 | 3.18 | 3.01 | 3.16 | 135,819 | 3.16 |
| 4/13/2026 | 3.12 | 3.19 | 3.00 | 3.10 | 160,042 | 3.10 |
| 4/10/2026 | 3.08 | 3.20 | 3.00 | 3.09 | 109,730 | 3.09 |
| 4/09/2026 | 3.18 | 3.18 | 3.07 | 3.15 | 88,043 | 3.15 |
| 4/08/2026 | 3.03 | 3.19 | 3.03 | 3.13 | 56,750 | 3.13 |
| 4/07/2026 | 3.05 | 3.10 | 3.02 | 3.05 | 46,881 | 3.05 |
| 4/06/2026 | 3.04 | 3.11 | 3.02 | 3.11 | 40,018 | 3.11 |
| 4/02/2026 | 2.96 | 3.08 | 2.96 | 3.06 | 50,307 | 3.06 |
| 4/01/2026 | 2.96 | 3.08 | 2.95 | 3.06 | 57,116 | 3.06 |
| 3/31/2026 | 2.96 | 3.05 | 2.87 | 2.96 | 165,792 | 2.96 |
| 3/30/2026 | 2.98 | 3.10 | 2.92 | 3.04 | 57,754 | 3.04 |
| 3/27/2026 | 2.97 | 3.06 | 2.96 | 3.05 | 45,877 | 3.05 |
| 3/26/2026 | 3.10 | 3.17 | 2.90 | 3.05 | 41,759 | 3.05 |
| 3/25/2026 | 3.01 | 3.18 | 3.01 | 3.14 | 30,235 | 3.14 |
| 3/24/2026 | 3.16 | 3.16 | 2.88 | 3.12 | 36,858 | 3.12 |
| 3/23/2026 | 2.91 | 3.17 | 2.75 | 3.16 | 73,479 | 3.16 |
| 3/20/2026 | 2.42 | 2.92 | 2.42 | 2.92 | 95,887 | 2.92 |
| 3/19/2026 | 3.19 | 3.32 | 2.20 | 2.34 | 229,585 | 2.34 |
| 3/18/2026 | 3.35 | 3.36 | 3.23 | 3.28 | 19,236 | 3.28 |
| 3/17/2026 | 3.38 | 3.38 | 3.34 | 3.37 | 19,100 | 3.37 |
| 3/16/2026 | 3.37 | 3.41 | 3.36 | 3.38 | 23,861 | 3.38 |
| 3/13/2026 | 3.32 | 3.37 | 3.32 | 3.37 | 11,251 | 3.37 |
| 3/12/2026 | 3.33 | 3.33 | 3.31 | 3.33 | 19,988 | 3.33 |
| 3/11/2026 | 3.37 | 3.40 | 3.31 | 3.32 | 34,297 | 3.32 |
| 3/10/2026 | 3.28 | 3.46 | 3.28 | 3.37 | 107,410 | 3.37 |
| 3/09/2026 | 3.22 | 3.33 | 3.22 | 3.29 | 12,594 | 3.29 |
| 3/06/2026 | 3.26 | 3.26 | 3.17 | 3.20 | 32,596 | 3.20 |
| 3/05/2026 | 3.37 | 3.37 | 3.28 | 3.28 | 10,636 | 3.28 |
| 3/04/2026 | 3.29 | 3.34 | 3.29 | 3.33 | 3,051 | 3.33 |
| 3/03/2026 | 3.35 | 3.40 | 3.24 | 3.24 | 36,281 | 3.24 |
| 3/02/2026 | 3.56 | 3.60 | 3.33 | 3.40 | 109,906 | 3.40 |
| 2/27/2026 | 3.58 | 3.60 | 3.58 | 3.60 | 2,941 | 3.60 |
| 2/26/2026 | 3.55 | 3.61 | 3.55 | 3.56 | 10,975 | 3.56 |
| 2/25/2026 | 3.61 | 3.65 | 3.60 | 3.60 | 5,793 | 3.60 |
| 2/24/2026 | 3.53 | 3.62 | 3.52 | 3.58 | 7,924 | 3.58 |
| 2/23/2026 | 3.65 | 3.67 | 3.53 | 3.57 | 16,603 | 3.57 |