ZKH Group Limited ZKH
1.29 USD +0.01 (+0.78%)
Regular-session close
1.29 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
1.25 Day range 1.31
1.22 52-week range 3.79
- YTD
- -64.95%
- 1 year
- -57.70%
ZKH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | +0.01 | +0.78% | 305,746 |
| Nov 12, 2026 | 1.22 | 1.28 | 1.20 | 1.28 | +0.06 | +4.92% | 252,400 |
| Nov 11, 2026 | 1.35 | 1.36 | 1.21 | 1.22 | -0.13 | -9.63% | 163,400 |
| Nov 10, 2026 | 1.34 | 1.36 | 1.28 | 1.35 | +0.01 | +0.75% | 139,500 |
| Nov 9, 2026 | 1.34 | 1.34 | 1.26 | 1.34 | +0.03 | +2.29% | 135,400 |
| Nov 6, 2026 | 1.30 | 1.31 | 1.23 | 1.31 | 0.00 | 0.00% | 206,700 |
| Nov 5, 2026 | 1.34 | 1.41 | 1.30 | 1.31 | -0.03 | -2.24% | 138,900 |
| Nov 4, 2026 | 1.51 | 1.53 | 1.27 | 1.34 | -0.16 | -10.67% | 208,900 |
| Nov 3, 2026 | 1.67 | 1.67 | 1.44 | 1.50 | -0.16 | -9.64% | 100,100 |
| Nov 2, 2026 | 1.69 | 2.09 | 1.52 | 1.66 | +0.02 | +1.22% | 332,200 |
| Oct 30, 2026 | 1.54 | 1.69 | 1.47 | 1.64 | +0.12 | +7.89% | 121,000 |
| Oct 29, 2026 | 1.59 | 1.63 | 1.47 | 1.52 | -0.10 | -6.17% | 569,100 |
| Oct 28, 2026 | 1.68 | 1.68 | 1.55 | 1.62 | -0.07 | -4.14% | 105,800 |
| Oct 27, 2026 | 1.72 | 1.80 | 1.68 | 1.69 | -0.09 | -5.06% | 65,000 |
| Oct 26, 2026 | 1.68 | 1.79 | 1.67 | 1.78 | +0.08 | +4.71% | 54,500 |
| Oct 23, 2026 | 1.80 | 1.80 | 1.67 | 1.70 | -0.09 | -5.03% | 84,900 |
| Oct 22, 2026 | 1.74 | 1.81 | 1.71 | 1.79 | +0.02 | +1.13% | 57,000 |
| Oct 21, 2026 | 1.75 | 1.77 | 1.69 | 1.77 | 0.00 | 0.00% | 97,400 |
| Oct 20, 2026 | 1.80 | 1.81 | 1.71 | 1.77 | -0.09 | -4.84% | 152,900 |
| Oct 19, 2026 | 1.77 | 1.91 | 1.77 | 1.86 | +0.11 | +6.29% | 163,900 |
| Oct 16, 2026 | 1.90 | 1.91 | 1.74 | 1.75 | -0.14 | -7.41% | 189,800 |
| Oct 15, 2026 | 1.93 | 1.93 | 1.85 | 1.89 | -0.07 | -3.57% | 64,300 |
| Oct 14, 2026 | 1.93 | 1.97 | 1.86 | 1.96 | +0.02 | +1.03% | 96,200 |
| Oct 13, 2026 | 1.91 | 1.99 | 1.86 | 1.94 | +0.03 | +1.57% | 121,300 |
| Oct 12, 2026 | 2.01 | 2.08 | 1.90 | 1.91 | -0.12 | -5.91% | 113,900 |
| Oct 9, 2026 | 2.06 | 2.15 | 1.99 | 2.03 | -0.03 | -1.46% | 240,800 |
| Oct 8, 2026 | 2.23 | 2.23 | 2.06 | 2.06 | -0.17 | -7.62% | 108,200 |
| Oct 7, 2026 | 2.37 | 2.41 | 2.20 | 2.23 | -0.22 | -8.98% | 138,800 |
| Oct 6, 2026 | 2.47 | 2.57 | 2.45 | 2.45 | -0.02 | -0.81% | 121,400 |
| Oct 5, 2026 | 2.71 | 2.71 | 2.44 | 2.47 | -0.27 | -9.85% | 229,000 |
| Oct 2, 2026 | 2.78 | 2.78 | 2.63 | 2.74 | -0.09 | -3.18% | 311,400 |
| Oct 1, 2026 | 2.74 | 2.83 | 2.71 | 2.83 | +0.02 | +0.71% | 148,700 |
| Sep 30, 2026 | 2.66 | 2.82 | 2.66 | 2.81 | +0.05 | +1.81% | 182,800 |
| Sep 29, 2026 | 2.83 | 2.83 | 2.71 | 2.76 | -0.09 | -3.16% | 100,500 |
| Sep 28, 2026 | 2.83 | 2.86 | 2.72 | 2.85 | -0.01 | -0.35% | 160,000 |
| Sep 25, 2026 | 2.84 | 2.88 | 2.81 | 2.86 | 0.00 | 0.00% | 118,800 |
| Sep 24, 2026 | 2.81 | 2.88 | 2.80 | 2.86 | +0.05 | +1.78% | 150,700 |
| Sep 23, 2026 | 2.87 | 2.88 | 2.79 | 2.81 | -0.08 | -2.77% | 131,700 |
| Sep 22, 2026 | 2.83 | 2.91 | 2.83 | 2.89 | +0.02 | +0.70% | 144,200 |
| Sep 21, 2026 | 2.96 | 2.96 | 2.85 | 2.87 | -0.07 | -2.38% | 131,000 |
| Sep 18, 2026 | 2.78 | 2.96 | 2.75 | 2.94 | +0.12 | +4.26% | 253,000 |
| Sep 17, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | -0.08 | -2.76% | 52,400 |
| Sep 16, 2026 | 2.85 | 2.93 | 2.84 | 2.90 | +0.05 | +1.75% | 385,200 |
| Sep 15, 2026 | 2.90 | 2.90 | 2.74 | 2.85 | -0.06 | -2.06% | 492,100 |
| Sep 14, 2026 | 2.90 | 2.91 | 2.82 | 2.91 | -0.01 | -0.34% | 225,700 |
| Sep 11, 2026 | 2.90 | 2.95 | 2.86 | 2.92 | +0.02 | +0.69% | 1,020,700 |
| Sep 10, 2026 | 2.93 | 2.94 | 2.89 | 2.90 | -0.06 | -2.03% | 151,400 |
| Sep 9, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 0.00 | 0.00% | 564,200 |
| Sep 8, 2026 | 2.94 | 2.97 | 2.86 | 2.96 | +0.01 | +0.34% | 489,900 |
| Sep 4, 2026 | 2.97 | 3.00 | 2.94 | 2.95 | -0.05 | -1.67% | 159,000 |
| Sep 3, 2026 | 2.92 | 3.01 | 2.87 | 3.00 | +0.08 | +2.74% | 228,800 |
| Sep 2, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | -0.01 | -0.34% | 33,100 |
| Sep 1, 2026 | 2.92 | 2.95 | 2.82 | 2.93 | +0.01 | +0.34% | 192,000 |
| Aug 31, 2026 | 2.92 | 2.95 | 2.87 | 2.92 | 0.00 | 0.00% | 210,900 |
| Aug 28, 2026 | 2.97 | 2.97 | 2.91 | 2.92 | -0.04 | -1.35% | 99,700 |
| Aug 27, 2026 | 2.86 | 2.96 | 2.82 | 2.96 | +0.05 | +1.72% | 77,100 |
| Aug 26, 2026 | 2.86 | 2.95 | 2.85 | 2.91 | -0.05 | -1.69% | 264,500 |
| Aug 25, 2026 | 3.00 | 3.00 | 2.86 | 2.96 | -0.07 | -2.31% | 277,800 |
| Aug 24, 2026 | 2.60 | 3.04 | 2.51 | 3.03 | +0.13 | +4.48% | 695,900 |
| Aug 21, 2026 | 2.97 | 2.98 | 2.82 | 2.90 | 0.00 | 0.00% | 5,120,000 |
| Aug 20, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 0.00 | 0.00% | 102,500 |
| Aug 19, 2026 | 2.90 | 2.90 | 2.88 | 2.90 | 0.00 | 0.00% | 165,300 |
| Aug 18, 2026 | 2.87 | 2.90 | 2.87 | 2.90 | +0.02 | +0.69% | 39,000 |
| Aug 17, 2026 | 2.90 | 2.90 | 2.87 | 2.88 | -0.03 | -1.03% | 101,800 |
| Aug 14, 2026 | 2.90 | 2.91 | 2.88 | 2.91 | -0.01 | -0.34% | 5,700 |
65 days, newest first. Daily bars as drawn on the ZKH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.