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 )

3.300 -0.040 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 26, 2024 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 (%)
Dec 26, 2024 3.370 3.460 3.250 3.300 27,033 -0.04(-1.20%)
Dec 24, 2024 3.410 3.580 3.340 3.340 32,279 -0.07(-2.05%)
Dec 23, 2024 3.580 3.735 3.340 3.410 68,566 -0.29(-7.84%)
Dec 20, 2024 3.500 4.030 3.430 3.700 174,817 +0.22(+6.32%)
Dec 19, 2024 3.460 3.600 3.460 3.480 8,117 -0.05(-1.42%)
Dec 18, 2024 3.421 3.600 3.421 3.530 11,067 +0.05(+1.44%)
Dec 17, 2024 3.560 3.748 3.449 3.480 24,436 -0.08(-2.25%)
Dec 16, 2024 3.450 3.700 3.365 3.560 19,314 +0.14(+4.09%)
Dec 13, 2024 3.490 3.510 3.420 3.420 23,955 -0.10(-2.84%)
Dec 12, 2024 3.590 3.634 3.500 3.520 7,672 -0.07(-1.95%)
Dec 11, 2024 3.640 3.745 3.412 3.590 46,189 -0.06(-1.64%)
Dec 10, 2024 3.700 3.700 3.544 3.650 5,263 -0.05(-1.35%)
Dec 09, 2024 3.750 3.870 3.640 3.700 128,903 +0.06(+1.65%)
Dec 06, 2024 3.520 3.760 3.515 3.640 16,624 +0.04(+1.11%)
Dec 05, 2024 3.500 3.740 3.450 3.600 47,345 +0.07(+1.98%)
Dec 04, 2024 3.400 3.570 3.380 3.530 44,712 +0.06(+1.73%)
Dec 03, 2024 3.300 3.550 3.300 3.470 26,126 +0.03(+0.87%)
Dec 02, 2024 3.370 3.500 3.330 3.440 18,278 +0.10(+2.99%)
Nov 29, 2024 3.400 3.400 3.330 3.340 22,985 -0.08(-2.34%)
Nov 27, 2024 3.340 3.550 3.000 3.420 69,070 -0.02(-0.58%)
Nov 26, 2024 3.510 3.510 3.130 3.440 68,973 -0.16(-4.44%)
Nov 25, 2024 3.600 3.700 3.450 3.600 96,724 -0.10(-2.70%)
Nov 22, 2024 3.850 3.880 3.510 3.700 65,498 -0.11(-2.89%)
Nov 21, 2024 3.740 3.890 3.700 3.810 78,058 +0.03(+0.79%)
Nov 20, 2024 3.800 3.880 3.755 3.780 39,713 -0.07(-1.82%)
Nov 19, 2024 3.800 3.900 3.770 3.850 41,701 -0.03(-0.77%)
Nov 18, 2024 3.850 3.940 3.760 3.880 50,653 +0.03(+0.78%)
Nov 15, 2024 3.750 3.930 3.750 3.850 13,134 +0.05(+1.32%)
Nov 14, 2024 3.830 3.890 3.750 3.800 27,448 -0.09(-2.31%)
Nov 13, 2024 3.850 4.020 3.800 3.890 39,543 -0.01(-0.26%)
Nov 12, 2024 3.720 4.030 3.650 3.900 60,702 +0.10(+2.63%)
Nov 11, 2024 3.645 3.850 3.645 3.800 19,606 +0.11(+2.98%)
Nov 08, 2024 3.810 3.810 3.660 3.690 56,643 -0.22(-5.63%)
Nov 07, 2024 3.800 4.050 3.764 3.910 68,871 +0.09(+2.36%)
Nov 06, 2024 3.850 3.950 3.720 3.820 68,630 -0.14(-3.41%)
Nov 05, 2024 4.000 4.025 3.815 3.955 48,501 +0.04(+1.15%)
Nov 04, 2024 3.820 4.070 3.680 3.910 97,027 +0.07(+1.82%)
Nov 01, 2024 3.820 3.950 3.755 3.840 71,948 +0.02(+0.52%)
Oct 31, 2024 3.620 3.910 3.620 3.820 110,115 +0.17(+4.66%)
Oct 30, 2024 3.610 3.750 3.575 3.650 26,997 +0.02(+0.55%)
Oct 29, 2024 3.600 3.770 3.600 3.630 75,217 -0.09(-2.42%)
Oct 28, 2024 3.600 3.780 3.500 3.720 54,653 +0.07(+1.92%)
Oct 25, 2024 3.600 3.730 3.560 3.650 52,305 +0.01(+0.27%)
Oct 24, 2024 3.600 3.690 3.600 3.640 23,799 -0.06(-1.62%)
Oct 23, 2024 3.720 3.800 3.610 3.700 311,995 -0.12(-3.14%)
Oct 22, 2024 3.690 3.915 3.690 3.820 58,756 +0.02(+0.53%)
Oct 21, 2024 3.690 3.850 3.690 3.800 68,205 -0.06(-1.55%)
Oct 18, 2024 3.800 4.000 3.795 3.860 88,444 +0.17(+4.47%)
Oct 17, 2024 3.530 3.800 3.520 3.695 82,220 -0.01(-0.14%)
Oct 16, 2024 3.580 3.780 3.580 3.700 63,394 +0.12(+3.35%)
Oct 15, 2024 3.770 3.780 3.540 3.580 55,451 -0.20(-5.29%)
Oct 14, 2024 3.750 3.850 3.635 3.780 105,208 +0.03(+0.80%)
Oct 11, 2024 3.640 3.780 3.560 3.750 41,641 +0.11(+3.02%)
Oct 10, 2024 3.500 3.750 3.430 3.640 54,016 +0.02(+0.55%)
Oct 09, 2024 3.520 3.680 3.455 3.620 64,775 +0.12(+3.43%)
Oct 08, 2024 3.340 3.550 3.150 3.500 151,438 +0.13(+3.86%)
Oct 07, 2024 3.600 3.740 3.310 3.370 149,573 -0.34(-9.16%)
Oct 04, 2024 3.590 3.750 3.575 3.710 75,936 +0.00(+0.00%)
Oct 03, 2024 3.470 3.900 3.430 3.710 186,748 +0.01(+0.27%)
Oct 02, 2024 3.670 3.800 3.550 3.700 196,433 +0.13(+3.64%)
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.